KissMeData/000890/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

63 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	20241031	160113	57	100.00	KOSPI		음식료품	N	N	N	N	N	423	0	3	0.00	57172525	135521	30.58	420	425	418	549	297	423	421.87	0.79	2692	446	434	427	415	408	431	412	696	126	500	310	1	1	139120129	588	-16.27	0.73	12	0.10	-26.00	576.00	617	20231213	-31.44	414	20241028	2.17	610	-30.66	20240611	414	2.17	20241028	617	-31.44	20231213	414	2.17	20241028	0.85	N	000890	500	695 억	1098876	N	N	4	N	N
3	20241031	150114	57	100.00	KOSPI		음식료품	N	N	N	N	N	424	1	2	0.24	51742438	122680	27.68	420	425	418	549	297	423	421.77	0.79	-5098	446	434	427	415	408	431	412	696	126	500	310	1	1	139120129	590	-16.31	0.74	12	0.09	-26.00	576.00	617	20231213	-31.28	414	20241028	2.42	610	-30.49	20240611	414	2.42	20241028	617	-31.28	20231213	414	2.42	20241028	0.85	N	000890	500	695 억	1098876	N	N	0	N	N
4	20241031	140115	57	100.00	KOSPI		음식료품	N	N	N	N	N	425	2	2	0.47	47564002	112823	25.46	420	425	418	549	297	423	421.58	0.79	-8089	446	434	427	415	408	431	412	696	126	500	310	1	1	139120129	591	-16.35	0.74	12	0.08	-26.00	576.00	617	20231213	-31.12	414	20241028	2.66	610	-30.33	20240611	414	2.66	20241028	617	-31.12	20231213	414	2.66	20241028	0.85	N	000890	500	695 억	1098876	N	N	0	N	N
5	20241031	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	423	0	3	0.00	37558657	89222	20.13	420	425	418	549	297	423	420.96	0.79	-4292	446	434	427	415	408	431	412	696	126	500	310	1	1	139120129	588	-16.27	0.73	12	0.06	-26.00	576.00	617	20231213	-31.44	414	20241028	2.17	610	-30.66	20240611	414	2.17	20241028	617	-31.44	20231213	414	2.17	20241028	0.85	N	000890	500	695 억	1098876	N	N	0	N	N
6	20241031	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	423	0	3	0.00	32992810	78395	17.69	420	425	418	549	297	423	420.85	0.79	-4316	446	434	427	415	408	431	412	696	126	500	310	1	1	139120129	588	-16.27	0.73	12	0.06	-26.00	576.00	617	20231213	-31.44	414	20241028	2.17	610	-30.66	20240611	414	2.17	20241028	617	-31.44	20231213	414	2.17	20241028	0.85	N	000890	500	695 억	1098876	N	N	0	N	N
7	20241031	110113	57	100.00	KOSPI		음식료품	N	N	N	N	N	423	0	3	0.00	25171893	59939	13.52	420	424	418	549	297	423	419.96	0.79	-2906	446	434	427	415	408	431	412	696	126	500	310	1	1	139120129	588	-16.27	0.73	12	0.04	-26.00	576.00	617	20231213	-31.44	414	20241028	2.17	610	-30.66	20240611	414	2.17	20241028	617	-31.44	20231213	414	2.17	20241028	0.85	N	000890	500	695 억	1098876	N	N	0	N	N
8	20241031	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	420	-3	5	-0.71	19238311	45861	10.35	420	424	418	549	297	423	419.49	0.79	2012	446	434	427	415	408	431	412	696	126	500	310	1	1	139120129	584	-16.15	0.73	12	0.03	-26.00	576.00	617	20231213	-31.93	414	20241028	1.45	610	-31.15	20240611	414	1.45	20241028	617	-31.93	20231213	414	1.45	20241028	0.85	N	000890	500	695 억	1098876	N	N	0	N	N
9	20241031	090115	57	100.00	KOSPI		음식료품	N	N	N	N	N	424	1	2	0.24	3957798	9422	2.13	420	424	420	549	297	423	420.06	0.79	-1303	446	434	427	415	408	431	412	696	126	500	310	1	1	139120129	590	-16.31	0.74	12	0.01	-26.00	576.00	617	20231213	-31.28	414	20241028	2.42	610	-30.49	20240611	414	2.42	20241028	617	-31.28	20231213	414	2.42	20241028	0.85	N	000890	500	695 억	1098876	N	N	0	N	N
10	20241030	160114	57	100.00	KOSPI		음식료품	N	N	N	N	N	423	-2	5	-0.47	188176095	441796	133.47	429	439	420	552	298	425	425.94	0.79	1265	435	429	424	418	413	427	416	696	127	500	310	1	1	139120129	588	-16.27	0.73	12	0.32	-26.00	576.00	617	20231213	-31.44	414	20241028	2.17	610	-30.66	20240611	414	2.17	20241028	617	-31.44	20231213	414	2.17	20241028	0.89	N	000890	500	695 억	1097886	N	N	1	N	N
11	20241030	150114	57	100.00	KOSPI		음식료품	N	N	N	N	N	424	-1	5	-0.24	179265136	420702	127.10	429	439	420	552	298	425	426.11	0.79	1246	435	429	424	418	413	427	416	696	127	500	310	1	1	139120129	590	-16.31	0.74	12	0.30	-26.00	576.00	617	20231213	-31.28	414	20241028	2.42	610	-30.49	20240611	414	2.42	20241028	617	-31.28	20231213	414	2.42	20241028	0.89	N	000890	500	695 억	1097886	N	N	1	N	N
12	20241030	140114	57	100.00	KOSPI		음식료품	N	N	N	N	N	420	-5	5	-1.18	173117056	406118	122.69	429	439	420	552	298	425	426.27	0.79	2982	435	429	424	418	413	427	416	696	127	500	310	1	1	139120129	584	-16.15	0.73	12	0.29	-26.00	576.00	617	20231213	-31.93	414	20241028	1.45	610	-31.15	20240611	414	1.45	20241028	617	-31.93	20231213	414	1.45	20241028	0.89	N	000890	500	695 억	1097886	N	N	1	N	N
13	20241030	130114	57	100.00	KOSPI		음식료품	N	N	N	N	N	425	0	3	0.00	134330932	314358	94.97	429	439	423	552	298	425	427.32	0.79	347	435	429	424	418	413	427	416	696	127	500	310	1	1	139120129	591	-16.35	0.74	12	0.23	-26.00	576.00	617	20231213	-31.12	414	20241028	2.66	610	-30.33	20240611	414	2.66	20241028	617	-31.12	20231213	414	2.66	20241028	0.89	N	000890	500	695 억	1097886	N	N	1	N	N
14	20241030	120114	57	100.00	KOSPI		음식료품	N	N	N	N	N	426	1	2	0.24	121379472	283836	85.75	429	439	423	552	298	425	427.64	0.79	1500	435	429	424	418	413	427	416	696	127	500	310	1	1	139120129	593	-16.38	0.74	12	0.20	-26.00	576.00	617	20231213	-30.96	414	20241028	2.90	610	-30.16	20240611	414	2.90	20241028	617	-30.96	20231213	414	2.90	20241028	0.89	N	000890	500	695 억	1097886	N	N	1	N	N
15	20241030	110114	57	100.00	KOSPI		음식료품	N	N	N	N	N	425	0	3	0.00	118120681	276176	83.43	429	439	423	552	298	425	427.70	0.79	2385	435	429	424	418	413	427	416	696	127	500	310	1	1	139120129	591	-16.35	0.74	12	0.20	-26.00	576.00	617	20231213	-31.12	414	20241028	2.66	610	-30.33	20240611	414	2.66	20241028	617	-31.12	20231213	414	2.66	20241028	0.89	N	000890	500	695 억	1097886	N	N	1	N	N
16	20241030	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	431	6	2	1.41	78080841	182086	55.01	429	439	423	552	298	425	428.81	0.79	-12789	435	429	424	418	413	427	416	696	127	500	310	1	1	139120129	600	-16.58	0.75	12	0.13	-26.00	576.00	617	20231213	-30.15	414	20241028	4.11	610	-29.34	20240611	414	4.11	20241028	617	-30.15	20231213	414	4.11	20241028	0.89	N	000890	500	695 억	1097886	N	N	1	N	N
17	20241030	090114	57	100.00	KOSPI		음식료품	N	N	N	N	N	429	4	2	0.94	1087944	2536	0.77	429	429	429	552	298	425	429.00	0.79	-14	435	429	424	418	413	427	416	696	127	500	310	1	1	139120129	597	-16.50	0.74	12	0.00	-26.00	576.00	617	20231213	-30.47	414	20241028	3.62	610	-29.67	20240611	414	3.62	20241028	617	-30.47	20231213	414	3.62	20241028	0.89	N	000890	500	695 억	1097886	N	N	1	N	N
18	20241029	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	425	-2	5	-0.47	140075156	330960	17.20	427	430	419	555	299	427	423.24	0.75	56690	475	450	432	407	389	463	420	696	128	500	310	1	1	139120129	591	-16.35	0.74	12	0.24	-26.00	576.00	617	20231213	-31.12	414	20241028	2.66	610	-30.33	20240611	414	2.66	20241028	617	-31.12	20231213	414	2.66	20241028	0.88	N	000890	500	695 억	1040044	N	N	1	N	N
19	20241029	150114	57	100.00	KOSPI		음식료품	N	N	N	N	N	430	3	2	0.70	127375042	301139	15.65	427	430	419	555	299	427	422.98	0.75	53720	475	450	432	407	389	463	420	696	128	500	310	1	1	139120129	598	-16.54	0.75	12	0.22	-26.00	576.00	617	20231213	-30.31	414	20241028	3.86	610	-29.51	20240611	414	3.86	20241028	617	-30.31	20231213	414	3.86	20241028	0.88	N	000890	500	695 억	1040044	N	N	2	N	N
20	20241029	140113	57	100.00	KOSPI		음식료품	N	N	N	N	N	427	0	3	0.00	116567227	275902	14.34	427	428	419	555	299	427	422.50	0.75	52389	475	450	432	407	389	463	420	696	128	500	310	1	1	139120129	594	-16.42	0.74	12	0.20	-26.00	576.00	617	20231213	-30.79	414	20241028	3.14	610	-30.00	20240611	414	3.14	20241028	617	-30.79	20231213	414	3.14	20241028	0.88	N	000890	500	695 억	1040044	N	N	2	N	N
21	20241029	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	427	0	3	0.00	111979192	265158	13.78	427	428	419	555	299	427	422.31	0.75	53417	475	450	432	407	389	463	420	696	128	500	310	1	1	139120129	594	-16.42	0.74	12	0.19	-26.00	576.00	617	20231213	-30.79	414	20241028	3.14	610	-30.00	20240611	414	3.14	20241028	617	-30.79	20231213	414	3.14	20241028	0.88	N	000890	500	695 억	1040044	N	N	2	N	N
22	20241029	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	425	-2	5	-0.47	95742978	227061	11.80	427	428	419	555	299	427	421.66	0.75	68319	475	450	432	407	389	463	420	696	128	500	310	1	1	139120129	591	-16.35	0.74	12	0.16	-26.00	576.00	617	20231213	-31.12	414	20241028	2.66	610	-30.33	20240611	414	2.66	20241028	617	-31.12	20231213	414	2.66	20241028	0.88	N	000890	500	695 억	1040044	N	N	2	N	N
23	20241029	110109	57	100.00	KOSPI		음식료품	N	N	N	N	N	425	-2	5	-0.47	93460495	221679	11.52	427	428	419	555	299	427	421.60	0.75	67995	475	450	432	407	389	463	420	696	128	500	310	1	1	139120129	591	-16.35	0.74	12	0.16	-26.00	576.00	617	20231213	-31.12	414	20241028	2.66	610	-30.33	20240611	414	2.66	20241028	617	-31.12	20231213	414	2.66	20241028	0.88	N	000890	500	695 억	1040044	N	N	2	N	N
24	20241029	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	424	-3	5	-0.70	72321460	171504	8.92	427	428	419	555	299	427	421.69	0.75	63317	475	450	432	407	389	463	420	696	128	500	310	1	1	139120129	590	-16.31	0.74	12	0.12	-26.00	576.00	617	20231213	-31.28	414	20241028	2.42	610	-30.49	20240611	414	2.42	20241028	617	-31.28	20231213	414	2.42	20241028	0.88	N	000890	500	695 억	1040044	N	N	2	N	N
25	20241028	160113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	427	11	2	2.64	830743139	1923169	637.23	416	457	414	540	292	416	431.97	0.82	-97169	428	422	419	413	410	420	411	696	124	500	300	1	1	139120129	594	-16.42	0.74	12	1.38	-26.00	576.00	617	20231213	-30.79	414	20241028	3.14	610	-30.00	20240611	414	3.14	20241028	617	-30.79	20231213	414	3.14	20241028	0.88	N	000890	500	695 억	1138365	N	N	2	N	N
26	20241028	150113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	426	10	2	2.40	810645866	1875913	621.57	416	457	414	540	292	416	432.13	0.82	-109382	428	422	419	413	410	420	411	696	124	500	300	1	1	139120129	593	-16.38	0.74	12	1.35	-26.00	576.00	617	20231213	-30.96	414	20241028	2.90	610	-30.16	20240611	414	2.90	20241028	617	-30.96	20231213	414	2.90	20241028	0.88	N	000890	500	695 억	1138365	N	N	0	N	N
27	20241028	140113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	427	11	2	2.64	783674507	1812774	600.65	416	457	414	540	292	416	432.31	0.82	-121457	428	422	419	413	410	420	411	696	124	500	300	1	1	139120129	594	-16.42	0.74	12	1.30	-26.00	576.00	617	20231213	-30.79	414	20241028	3.14	610	-30.00	20240611	414	3.14	20241028	617	-30.79	20231213	414	3.14	20241028	0.88	N	000890	500	695 억	1138365	N	N	0	N	N
28	20241028	130113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	427	11	2	2.64	745226578	1723110	570.94	416	457	414	540	292	416	432.49	0.82	-129073	428	422	419	413	410	420	411	696	124	500	300	1	1	139120129	594	-16.42	0.74	12	1.24	-26.00	576.00	617	20231213	-30.79	414	20241028	3.14	610	-30.00	20240611	414	3.14	20241028	617	-30.79	20231213	414	3.14	20241028	0.88	N	000890	500	695 억	1138365	N	N	0	N	N
29	20241028	120114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	426	10	2	2.40	556733684	1286213	426.18	416	457	414	540	292	416	432.85	0.82	-90268	428	422	419	413	410	420	411	696	124	500	300	1	1	139120129	593	-16.38	0.74	12	0.92	-26.00	576.00	617	20231213	-30.96	414	20241028	2.90	610	-30.16	20240611	414	2.90	20241028	617	-30.96	20231213	414	2.90	20241028	0.88	N	000890	500	695 억	1138365	N	N	0	N	N
30	20241028	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	419	3	2	0.72	88646322	212644	70.46	416	419	414	540	292	416	416.88	0.82	-76	428	422	419	413	410	420	411	696	124	500	300	1	1	139120129	583	-16.12	0.73	12	0.15	-26.00	576.00	617	20231213	-32.09	414	20241028	1.21	610	-31.31	20240611	414	1.21	20241028	617	-32.09	20231213	414	1.21	20241028	0.88	N	000890	500	695 억	1138365	N	N	0	N	N
31	20241028	100112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	416	0	3	0.00	30801478	74115	24.56	416	417	414	540	292	416	415.59	0.82	-1437	428	422	419	413	410	420	411	696	124	500	300	1	1	139120129	579	-16.00	0.72	12	0.05	-26.00	576.00	617	20231213	-32.58	414	20241028	0.48	610	-31.80	20240611	414	0.48	20241028	617	-32.58	20231213	414	0.48	20241028	0.88	N	000890	500	695 억	1138365	N	N	0	N	N
32	20241028	090112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	415	-1	5	-0.24	1887097	4544	1.51	416	416	414	540	292	416	415.29	0.82	-1877	428	422	419	413	410	420	411	696	124	500	300	1	1	139120129	577	-15.96	0.72	12	0.00	-26.00	576.00	617	20231213	-32.74	414	20241028	0.24	610	-31.97	20240611	414	0.24	20241028	617	-32.74	20231213	414	0.24	20241028	0.88	N	000890	500	695 억	1138365	N	N	0	N	N
33	20241025	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	416	-2	5	-0.48	126446522	301576	111.53	423	425	416	543	293	418	419.32	0.84	-30365	426	421	418	413	410	420	412	696	125	500	300	1	1	139120129	579	-16.00	0.72	12	0.22	-26.00	576.00	617	20231213	-32.58	415	20241024	0.24	610	-31.80	20240611	415	0.24	20241024	617	-32.58	20231213	415	0.24	20241024	0.90	N	000890	500	695 억	1166329	N	N	0	N	N
34	20241025	150113	57	100.00	KOSPI		음식료품	N	N	N	N	N	418	0	3	0.00	110358604	262916	97.23	423	425	416	543	293	418	419.75	0.84	-30075	426	421	418	413	410	420	412	696	125	500	300	1	1	139120129	582	-16.08	0.73	12	0.19	-26.00	576.00	617	20231213	-32.25	415	20241024	0.72	610	-31.48	20240611	415	0.72	20241024	617	-32.25	20231213	415	0.72	20241024	0.90	N	000890	500	695 억	1166329	N	N	0	N	N
35	20241025	140113	57	100.00	KOSPI		음식료품	N	N	N	N	N	419	1	2	0.24	88027444	209364	77.43	423	425	416	543	293	418	420.45	0.84	-29106	426	421	418	413	410	420	412	696	125	500	300	1	1	139120129	583	-16.12	0.73	12	0.15	-26.00	576.00	617	20231213	-32.09	415	20241024	0.96	610	-31.31	20240611	415	0.96	20241024	617	-32.09	20231213	415	0.96	20241024	0.90	N	000890	500	695 억	1166329	N	N	0	N	N
36	20241025	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	419	1	2	0.24	76016457	180673	66.82	423	425	416	543	293	418	420.74	0.84	-23856	426	421	418	413	410	420	412	696	125	500	300	1	1	139120129	583	-16.12	0.73	12	0.13	-26.00	576.00	617	20231213	-32.09	415	20241024	0.96	610	-31.31	20240611	415	0.96	20241024	617	-32.09	20231213	415	0.96	20241024	0.90	N	000890	500	695 억	1166329	N	N	0	N	N
37	20241025	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	421	3	2	0.72	72885882	173186	64.05	423	425	416	543	293	418	420.85	0.84	-23757	426	421	418	413	410	420	412	696	125	500	300	1	1	139120129	586	-16.19	0.73	12	0.12	-26.00	576.00	617	20231213	-31.77	415	20241024	1.45	610	-30.98	20240611	415	1.45	20241024	617	-31.77	20231213	415	1.45	20241024	0.90	N	000890	500	695 억	1166329	N	N	0	N	N
38	20241025	110113	57	100.00	KOSPI		음식료품	N	N	N	N	N	420	2	2	0.48	69697859	165561	61.23	423	425	416	543	293	418	420.98	0.84	-23760	426	421	418	413	410	420	412	696	125	500	300	1	1	139120129	584	-16.15	0.73	12	0.12	-26.00	576.00	617	20231213	-31.93	415	20241024	1.20	610	-31.15	20240611	415	1.20	20241024	617	-31.93	20231213	415	1.20	20241024	0.90	N	000890	500	695 억	1166329	N	N	0	N	N
39	20241025	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	421	3	2	0.72	47811120	113468	41.96	423	425	416	543	293	418	421.36	0.84	-25650	426	421	418	413	410	420	412	696	125	500	300	1	1	139120129	586	-16.19	0.73	12	0.08	-26.00	576.00	617	20231213	-31.77	415	20241024	1.45	610	-30.98	20240611	415	1.45	20241024	617	-31.77	20231213	415	1.45	20241024	0.90	N	000890	500	695 억	1166329	N	N	0	N	N
40	20241025	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	421	3	2	0.72	7187941	17015	6.29	423	423	421	543	293	418	422.45	0.84	-8832	426	421	418	413	410	420	412	696	125	500	300	1	1	139120129	586	-16.19	0.73	12	0.01	-26.00	576.00	617	20231213	-31.77	415	20241024	1.45	610	-30.98	20240611	415	1.45	20241024	617	-31.77	20231213	415	1.45	20241024	0.90	N	000890	500	695 억	1166329	N	N	0	N	N
41	20241024	160113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	418	-3	5	-0.71	97950612	234478	121.06	421	423	415	547	295	421	417.74	0.84	-4595	426	423	420	417	414	422	416	696	126	500	310	1	1	139120129	582	-16.08	0.73	12	0.17	-26.00	576.00	617	20231213	-32.25	415	20241024	0.72	610	-31.48	20240611	415	0.72	20241024	617	-32.25	20231213	415	0.72	20241024	0.90	N	000890	500	695 억	1170924	N	N	0	N	N
42	20241024	150113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	417	-4	5	-0.95	95462513	228524	117.99	421	423	415	547	295	421	417.74	0.84	-4595	426	423	420	417	414	422	416	696	126	500	310	1	1	139120129	580	-16.04	0.72	12	0.16	-26.00	576.00	617	20231213	-32.41	415	20241024	0.48	610	-31.64	20240611	415	0.48	20241024	617	-32.41	20231213	415	0.48	20241024	0.90	N	000890	500	695 억	1170924	N	N	0	N	N
43	20241024	140113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	418	-3	5	-0.71	90434811	216501	111.78	421	423	415	547	295	421	417.71	0.84	-4240	426	423	420	417	414	422	416	696	126	500	310	1	1	139120129	582	-16.08	0.73	12	0.16	-26.00	576.00	617	20231213	-32.25	415	20241024	0.72	610	-31.48	20240611	415	0.72	20241024	617	-32.25	20231213	415	0.72	20241024	0.90	N	000890	500	695 억	1170924	N	N	0	N	N
44	20241024	130113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	420	-1	5	-0.24	74794846	179010	92.42	421	423	415	547	295	421	417.82	0.84	1584	426	423	420	417	414	422	416	696	126	500	310	1	1	139120129	584	-16.15	0.73	12	0.13	-26.00	576.00	617	20231213	-31.93	415	20241024	1.20	610	-31.15	20240611	415	1.20	20241024	617	-31.93	20231213	415	1.20	20241024	0.90	N	000890	500	695 억	1170924	N	N	0	N	N
45	20241024	120113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	418	-3	5	-0.71	60083565	143851	74.27	421	423	415	547	295	421	417.68	0.84	6183	426	423	420	417	414	422	416	696	126	500	310	1	1	139120129	582	-16.08	0.73	12	0.10	-26.00	576.00	617	20231213	-32.25	415	20241024	0.72	610	-31.48	20240611	415	0.72	20241024	617	-32.25	20231213	415	0.72	20241024	0.90	N	000890	500	695 억	1170924	N	N	0	N	N
46	20241024	110113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	419	-2	5	-0.48	57956483	138762	71.64	421	423	415	547	295	421	417.67	0.84	6351	426	423	420	417	414	422	416	696	126	500	310	1	1	139120129	583	-16.12	0.73	12	0.10	-26.00	576.00	617	20231213	-32.09	415	20241024	0.96	610	-31.31	20240611	415	0.96	20241024	617	-32.09	20231213	415	0.96	20241024	0.90	N	000890	500	695 억	1170924	N	N	0	N	N
47	20241024	100113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	417	-4	5	-0.95	55453368	132775	68.55	421	423	415	547	295	421	417.65	0.84	7070	426	423	420	417	414	422	416	696	126	500	310	1	1	139120129	580	-16.04	0.72	12	0.10	-26.00	576.00	617	20231213	-32.41	415	20241024	0.48	610	-31.64	20240611	415	0.48	20241024	617	-32.41	20231213	415	0.48	20241024	0.90	N	000890	500	695 억	1170924	N	N	0	N	N
48	20241024	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	422	1	2	0.24	1227367	2912	1.50	421	422	421	547	295	421	421.49	0.84	-219	426	423	420	417	414	422	416	696	126	500	310	1	1	139120129	587	-16.23	0.73	12	0.00	-26.00	576.00	617	20231213	-31.60	417	20241023	1.20	610	-30.82	20240611	417	1.20	20241023	617	-31.60	20231213	417	1.20	20241023	0.90	N	000890	500	695 억	1170924	N	N	0	N	N
49	20241023	160113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	421	0	3	0.00	81305852	193588	87.27	422	423	417	547	295	421	419.99	0.85	-5085	431	425	422	416	413	424	415	696	126	500	310	1	1	139120129	586	-16.19	0.73	12	0.14	-26.00	576.00	617	20231213	-31.77	417	20241023	0.96	610	-30.98	20240611	417	0.96	20241023	617	-31.77	20231213	417	0.96	20241023	0.89	N	000890	500	695 억	1175666	N	N	2	N	N
50	20241023	150113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	421	0	3	0.00	67647056	161124	72.63	422	423	417	547	295	421	419.84	0.85	-4490	431	425	422	416	413	424	415	696	126	500	310	1	1	139120129	586	-16.19	0.73	12	0.12	-26.00	576.00	617	20231213	-31.77	417	20241023	0.96	610	-30.98	20240611	417	0.96	20241023	617	-31.77	20231213	417	0.96	20241023	0.89	N	000890	500	695 억	1175666	N	N	2	N	N
51	20241023	140114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	422	1	2	0.24	50429886	120178	54.17	422	423	417	547	295	421	419.63	0.85	-4020	431	425	422	416	413	424	415	696	126	500	310	1	1	139120129	587	-16.23	0.73	12	0.09	-26.00	576.00	617	20231213	-31.60	417	20241023	1.20	610	-30.82	20240611	417	1.20	20241023	617	-31.60	20231213	417	1.20	20241023	0.89	N	000890	500	695 억	1175666	N	N	2	N	N
52	20241023	130113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	421	0	3	0.00	40891110	97527	43.96	422	423	417	547	295	421	419.28	0.85	-4020	431	425	422	416	413	424	415	696	126	500	310	1	1	139120129	586	-16.19	0.73	12	0.07	-26.00	576.00	617	20231213	-31.77	417	20241023	0.96	610	-30.98	20240611	417	0.96	20241023	617	-31.77	20231213	417	0.96	20241023	0.89	N	000890	500	695 억	1175666	N	N	2	N	N
53	20241023	120112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	420	-1	5	-0.24	38138055	90978	41.01	422	423	417	547	295	421	419.20	0.85	-3836	431	425	422	416	413	424	415	696	126	500	310	1	1	139120129	584	-16.15	0.73	12	0.07	-26.00	576.00	617	20231213	-31.93	417	20241023	0.72	610	-31.15	20240611	417	0.72	20241023	617	-31.93	20231213	417	0.72	20241023	0.89	N	000890	500	695 억	1175666	N	N	2	N	N
54	20241023	110113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	420	-1	5	-0.24	30410389	72537	32.70	422	423	417	547	295	421	419.24	0.85	-3823	431	425	422	416	413	424	415	696	126	500	310	1	1	139120129	584	-16.15	0.73	12	0.05	-26.00	576.00	617	20231213	-31.93	417	20241023	0.72	610	-31.15	20240611	417	0.72	20241023	617	-31.93	20231213	417	0.72	20241023	0.89	N	000890	500	695 억	1175666	N	N	2	N	N
55	20241023	100113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	420	-1	5	-0.24	19769695	47192	21.27	422	423	417	547	295	421	418.92	0.85	-3146	431	425	422	416	413	424	415	696	126	500	310	1	1	139120129	584	-16.15	0.73	12	0.03	-26.00	576.00	617	20231213	-31.93	417	20241023	0.72	610	-31.15	20240611	417	0.72	20241023	617	-31.93	20231213	417	0.72	20241023	0.89	N	000890	500	695 억	1175666	N	N	2	N	N
56	20241023	090113	57	100.00	KOSPI		음식료품	N	N	N	N	N	422	1	2	0.24	1201012	2846	1.28	422	422	422	547	295	421	422.00	0.85	-426	431	425	422	416	413	424	415	696	126	500	310	1	1	139120129	587	-16.23	0.73	12	0.00	-26.00	576.00	617	20231213	-31.60	419	20241022	0.72	610	-30.82	20240611	419	0.72	20241022	617	-31.60	20231213	419	0.72	20241022	0.89	N	000890	500	695 억	1175666	N	N	2	N	N
57	20241022	160112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	421	-6	5	-1.41	93375598	221369	202.61	428	428	419	555	299	427	421.81	0.85	-11864	429	428	426	425	423	428	425	696	128	500	310	1	1	139120129	586	-16.19	0.73	12	0.16	-26.00	576.00	617	20231213	-31.77	419	20241022	0.48	610	-30.98	20240611	419	0.48	20241022	617	-31.77	20231213	419	0.48	20241022	0.89	N	000890	500	695 억	1187622	N	N	2	N	N
58	20241022	150113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	421	-6	5	-1.41	87709778	207908	190.29	428	428	419	555	299	427	421.87	0.85	-9408	429	428	426	425	423	428	425	696	128	500	310	1	1	139120129	586	-16.19	0.73	12	0.15	-26.00	576.00	617	20231213	-31.77	419	20241022	0.48	610	-30.98	20240611	419	0.48	20241022	617	-31.77	20231213	419	0.48	20241022	0.89	N	000890	500	695 억	1187622	N	N	2	N	N
59	20241022	140113	57	100.00	KOSPI		음식료품	N	N	N	N	N	423	-4	5	-0.94	39478103	93204	85.30	428	428	422	555	299	427	423.57	0.85	-11001	429	428	426	425	423	428	425	696	128	500	310	1	1	139120129	588	-16.27	0.73	12	0.07	-26.00	576.00	617	20231213	-31.44	420	20240909	0.71	610	-30.66	20240611	420	0.71	20240909	617	-31.44	20231213	420	0.71	20240909	0.89	N	000890	500	695 억	1187622	N	N	2	N	N
60	20241022	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	423	-4	5	-0.94	38393077	90634	82.95	428	428	422	555	299	427	423.61	0.85	-10774	429	428	426	425	423	428	425	696	128	500	310	1	1	139120129	588	-16.27	0.73	12	0.07	-26.00	576.00	617	20231213	-31.44	420	20240909	0.71	610	-30.66	20240611	420	0.71	20240909	617	-31.44	20231213	420	0.71	20240909	0.89	N	000890	500	695 억	1187622	N	N	2	N	N
61	20241022	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	424	-3	5	-0.70	32530143	76747	70.24	428	428	422	555	299	427	423.86	0.85	-9678	429	428	426	425	423	428	425	696	128	500	310	1	1	139120129	590	-16.31	0.74	12	0.06	-26.00	576.00	617	20231213	-31.28	420	20240909	0.95	610	-30.49	20240611	420	0.95	20240909	617	-31.28	20231213	420	0.95	20240909	0.89	N	000890	500	695 억	1187622	N	N	2	N	N
62	20241022	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	424	-3	5	-0.70	22302366	52559	48.10	428	428	422	555	299	427	424.33	0.85	-10353	429	428	426	425	423	428	425	696	128	500	310	1	1	139120129	590	-16.31	0.74	12	0.04	-26.00	576.00	617	20231213	-31.28	420	20240909	0.95	610	-30.49	20240611	420	0.95	20240909	617	-31.28	20231213	420	0.95	20240909	0.89	N	000890	500	695 억	1187622	N	N	2	N	N
63	20241022	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	424	-3	5	-0.70	19760822	46553	42.61	428	428	423	555	299	427	424.48	0.85	-10298	429	428	426	425	423	428	425	696	128	500	310	1	1	139120129	590	-16.31	0.74	12	0.03	-26.00	576.00	617	20231213	-31.28	420	20240909	0.95	610	-30.49	20240611	420	0.95	20240909	617	-31.28	20231213	420	0.95	20240909	0.89	N	000890	500	695 억	1187622	N	N	2	N	N
64	20241022	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	428	1	2	0.23	13696	32	0.03	428	428	428	555	299	427	428.00	0.85	-4	429	428	426	425	423	428	425	696	128	500	310	1	1	139120129	595	-16.46	0.74	12	0.00	-26.00	576.00	617	20231213	-30.63	420	20240909	1.90	610	-29.84	20240611	420	1.90	20240909	617	-30.63	20231213	420	1.90	20240909	0.89	N	000890	500	695 억	1187622	N	N	2	N	N
65	20241021	160113	57	100.00	KOSPI		음식료품	N	N	N	N	N	427	0	3	0.00	46495746	109259	38.73	425	427	424	555	299	427	425.55	0.86	-8304	439	433	428	422	417	430	419	696	128	500	310	1	1	139120129	594	-16.42	0.74	12	0.08	-26.00	576.00	617	20231213	-30.79	420	20240909	1.67	610	-30.00	20240611	420	1.67	20240909	617	-30.79	20231213	420	1.67	20240909	0.90	N	000890	500	695 억	1195926	N	N	2	N	N
66	20241021	150113	57	100.00	KOSPI		음식료품	N	N	N	N	N	425	-2	5	-0.47	42163694	99082	35.13	425	427	424	555	299	427	425.54	0.86	-8304	439	433	428	422	417	430	419	696	128	500	310	1	1	139120129	591	-16.35	0.74	12	0.07	-26.00	576.00	617	20231213	-31.12	420	20240909	1.19	610	-30.33	20240611	420	1.19	20240909	617	-31.12	20231213	420	1.19	20240909	0.90	N	000890	500	695 억	1195926	N	N	7	N	N
67	20241021	140113	57	100.00	KOSPI		음식료품	N	N	N	N	N	426	-1	5	-0.23	39368055	92509	32.80	425	427	424	555	299	427	425.56	0.86	-8304	439	433	428	422	417	430	419	696	128	500	310	1	1	139120129	593	-16.38	0.74	12	0.07	-26.00	576.00	617	20231213	-30.96	420	20240909	1.43	610	-30.16	20240611	420	1.43	20240909	617	-30.96	20231213	420	1.43	20240909	0.90	N	000890	500	695 억	1195926	N	N	7	N	N
68	20241021	130112	57	100.00	KOSPI		음식료품	N	N	N	N	N	427	0	3	0.00	26020566	61093	21.66	425	427	425	555	299	427	425.92	0.86	-8304	439	433	428	422	417	430	419	696	128	500	310	1	1	139120129	594	-16.42	0.74	12	0.04	-26.00	576.00	617	20231213	-30.79	420	20240909	1.67	610	-30.00	20240611	420	1.67	20240909	617	-30.79	20231213	420	1.67	20240909	0.90	N	000890	500	695 억	1195926	N	N	7	N	N
69	20241021	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	427	0	3	0.00	22882136	53730	19.05	425	427	425	555	299	427	425.87	0.86	-8304	439	433	428	422	417	430	419	696	128	500	310	1	1	139120129	594	-16.42	0.74	12	0.04	-26.00	576.00	617	20231213	-30.79	420	20240909	1.67	610	-30.00	20240611	420	1.67	20240909	617	-30.79	20231213	420	1.67	20240909	0.90	N	000890	500	695 억	1195926	N	N	7	N	N
70	20241021	110113	57	100.00	KOSPI		음식료품	N	N	N	N	N	427	0	3	0.00	20778027	48793	17.30	425	427	425	555	299	427	425.84	0.86	-8304	439	433	428	422	417	430	419	696	128	500	310	1	1	139120129	594	-16.42	0.74	12	0.04	-26.00	576.00	617	20231213	-30.79	420	20240909	1.67	610	-30.00	20240611	420	1.67	20240909	617	-30.79	20231213	420	1.67	20240909	0.90	N	000890	500	695 억	1195926	N	N	7	N	N
71	20241021	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	427	0	3	0.00	14166321	33283	11.80	425	427	425	555	299	427	425.63	0.86	-7793	439	433	428	422	417	430	419	696	128	500	310	1	1	139120129	594	-16.42	0.74	12	0.02	-26.00	576.00	617	20231213	-30.79	420	20240909	1.67	610	-30.00	20240611	420	1.67	20240909	617	-30.79	20231213	420	1.67	20240909	0.90	N	000890	500	695 억	1195926	N	N	7	N	N
72	20241021	090113	57	100.00	KOSPI		음식료품	N	N	N	N	N	426	-1	5	-0.23	1511731	3557	1.26	425	426	425	555	299	427	425.00	0.86	-2676	439	433	428	422	417	430	419	696	128	500	310	1	1	139120129	593	-16.38	0.74	12	0.00	-26.00	576.00	617	20231213	-30.96	420	20240909	1.43	610	-30.16	20240611	420	1.43	20240909	617	-30.96	20231213	420	1.43	20240909	0.90	N	000890	500	695 억	1195926	N	N	7	N	N
73	20241018	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	427	-7	5	-1.61	120704897	282052	299.66	434	434	423	564	304	434	427.95	0.91	-68049	438	436	434	432	430	437	433	696	130	500	320	1	1	139120129	594	-16.42	0.74	12	0.20	-26.00	576.00	617	20231213	-30.79	420	20240909	1.67	610	-30.00	20240611	420	1.67	20240909	617	-30.79	20231213	420	1.67	20240909	0.91	N	000890	500	695 억	1263975	N	N	7	N	N
74	20241018	150114	57	100.00	KOSPI		음식료품	N	N	N	N	N	426	-8	5	-1.84	109336314	255419	271.36	434	434	423	564	304	434	428.07	0.91	-63312	438	436	434	432	430	437	433	696	130	500	320	1	1	139120129	593	-16.38	0.74	12	0.18	-26.00	576.00	617	20231213	-30.96	420	20240909	1.43	610	-30.16	20240611	420	1.43	20240909	617	-30.96	20231213	420	1.43	20240909	0.91	N	000890	500	695 억	1263975	N	N	29	N	N
75	20241018	140114	57	100.00	KOSPI		음식료품	N	N	N	N	N	426	-8	5	-1.84	100449962	234572	249.21	434	434	423	564	304	434	428.23	0.91	-61921	438	436	434	432	430	437	433	696	130	500	320	1	1	139120129	593	-16.38	0.74	12	0.17	-26.00	576.00	617	20231213	-30.96	420	20240909	1.43	610	-30.16	20240611	420	1.43	20240909	617	-30.96	20231213	420	1.43	20240909	0.91	N	000890	500	695 억	1263975	N	N	29	N	N
76	20241018	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	428	-6	5	-1.38	73852353	172031	182.77	434	434	426	564	304	434	429.30	0.91	-50227	438	436	434	432	430	437	433	696	130	500	320	1	1	139120129	595	-16.46	0.74	12	0.12	-26.00	576.00	617	20231213	-30.63	420	20240909	1.90	610	-29.84	20240611	420	1.90	20240909	617	-30.63	20231213	420	1.90	20240909	0.91	N	000890	500	695 억	1263975	N	N	29	N	N
77	20241018	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	430	-4	5	-0.92	43256947	100554	106.83	434	434	429	564	304	434	430.19	0.91	-37432	438	436	434	432	430	437	433	696	130	500	320	1	1	139120129	598	-16.54	0.75	12	0.07	-26.00	576.00	617	20231213	-30.31	420	20240909	2.38	610	-29.51	20240611	420	2.38	20240909	617	-30.31	20231213	420	2.38	20240909	0.91	N	000890	500	695 억	1263975	N	N	29	N	N
78	20241018	110114	57	100.00	KOSPI		음식료품	N	N	N	N	N	430	-4	5	-0.92	15037078	34886	37.06	434	434	430	564	304	434	431.03	0.91	-9835	438	436	434	432	430	437	433	696	130	500	320	1	1	139120129	598	-16.54	0.75	12	0.03	-26.00	576.00	617	20231213	-30.31	420	20240909	2.38	610	-29.51	20240611	420	2.38	20240909	617	-30.31	20231213	420	2.38	20240909	0.91	N	000890	500	695 억	1263975	N	N	29	N	N
79	20241018	100112	57	100.00	KOSPI		음식료품	N	N	N	N	N	433	-1	5	-0.23	6033930	13990	14.86	434	434	430	564	304	434	431.30	0.91	-5762	438	436	434	432	430	437	433	696	130	500	320	1	1	139120129	602	-16.65	0.75	12	0.01	-26.00	576.00	617	20231213	-29.82	420	20240909	3.10	610	-29.02	20240611	420	3.10	20240909	617	-29.82	20231213	420	3.10	20240909	0.91	N	000890	500	695 억	1263975	N	N	29	N	N
80	20241018	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	434	0	3	0.00	70717	163	0.17	434	434	433	564	304	434	433.85	0.91	-38	438	436	434	432	430	437	433	696	130	500	320	1	1	139120129	604	-16.69	0.75	12	0.00	-26.00	576.00	617	20231213	-29.66	420	20240909	3.33	610	-28.85	20240611	420	3.33	20240909	617	-29.66	20231213	420	3.33	20240909	0.91	N	000890	500	695 억	1263975	N	N	29	N	N
81	20241017	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	434	-1	5	-0.23	40695552	94024	104.86	433	436	432	565	305	435	432.82	0.92	-21669	441	437	435	431	429	437	431	696	130	500	320	1	1	139120129	604	-16.69	0.75	12	0.07	-26.00	576.00	617	20231213	-29.66	420	20240909	3.33	610	-28.85	20240611	420	3.33	20240909	617	-29.66	20231213	420	3.33	20240909	0.93	N	000890	500	695 억	1285644	N	N	29	N	N
82	20241017	150113	57	100.00	KOSPI		음식료품	N	N	N	N	N	433	-2	5	-0.46	28106399	64924	72.40	433	436	432	565	305	435	432.91	0.92	-16506	441	437	435	431	429	437	431	696	130	500	320	1	1	139120129	602	-16.65	0.75	12	0.05	-26.00	576.00	617	20231213	-29.82	420	20240909	3.10	610	-29.02	20240611	420	3.10	20240909	617	-29.82	20231213	420	3.10	20240909	0.93	N	000890	500	695 억	1285644	N	N	34	N	N
83	20241017	140112	57	100.00	KOSPI		음식료품	N	N	N	N	N	433	-2	5	-0.46	19949885	46072	51.38	433	436	432	565	305	435	433.02	0.92	-15345	441	437	435	431	429	437	431	696	130	500	320	1	1	139120129	602	-16.65	0.75	12	0.03	-26.00	576.00	617	20231213	-29.82	420	20240909	3.10	610	-29.02	20240611	420	3.10	20240909	617	-29.82	20231213	420	3.10	20240909	0.93	N	000890	500	695 억	1285644	N	N	34	N	N
84	20241017	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	433	-2	5	-0.46	12142327	28011	31.24	433	436	432	565	305	435	433.48	0.92	-4964	441	437	435	431	429	437	431	696	130	500	320	1	1	139120129	602	-16.65	0.75	12	0.02	-26.00	576.00	617	20231213	-29.82	420	20240909	3.10	610	-29.02	20240611	420	3.10	20240909	617	-29.82	20231213	420	3.10	20240909	0.93	N	000890	500	695 억	1285644	N	N	34	N	N
85	20241017	120112	57	100.00	KOSPI		음식료품	N	N	N	N	N	434	-1	5	-0.23	6046599	13935	15.54	433	436	433	565	305	435	433.91	0.92	-4930	441	437	435	431	429	437	431	696	130	500	320	1	1	139120129	604	-16.69	0.75	12	0.01	-26.00	576.00	617	20231213	-29.66	420	20240909	3.33	610	-28.85	20240611	420	3.33	20240909	617	-29.66	20231213	420	3.33	20240909	0.93	N	000890	500	695 억	1285644	N	N	34	N	N
86	20241017	110113	57	100.00	KOSPI		음식료품	N	N	N	N	N	434	-1	5	-0.23	4035966	9298	10.37	433	436	433	565	305	435	434.07	0.92	-4930	441	437	435	431	429	437	431	696	130	500	320	1	1	139120129	604	-16.69	0.75	12	0.01	-26.00	576.00	617	20231213	-29.66	420	20240909	3.33	610	-28.85	20240611	420	3.33	20240909	617	-29.66	20231213	420	3.33	20240909	0.93	N	000890	500	695 억	1285644	N	N	34	N	N
87	20241017	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	435	0	3	0.00	2483701	5718	6.38	433	436	433	565	305	435	434.37	0.92	-4444	441	437	435	431	429	437	431	696	130	500	320	1	1	139120129	605	-16.73	0.76	12	0.00	-26.00	576.00	617	20231213	-29.50	420	20240909	3.57	610	-28.69	20240611	420	3.57	20240909	617	-29.50	20231213	420	3.57	20240909	0.93	N	000890	500	695 억	1285644	N	N	34	N	N
88	20241017	090113	57	100.00	KOSPI		음식료품	N	N	N	N	N	433	-2	5	-0.46	334276	772	0.86	433	433	433	565	305	435	433.00	0.92	-113	441	437	435	431	429	437	431	696	130	500	320	1	1	139120129	602	-16.65	0.75	12	0.00	-26.00	576.00	617	20231213	-29.82	420	20240909	3.10	610	-29.02	20240611	420	3.10	20240909	617	-29.82	20231213	420	3.10	20240909	0.93	N	000890	500	695 억	1285644	N	N	34	N	N
89	20241016	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	435	0	3	0.00	37313612	85665	56.89	438	439	433	565	305	435	435.58	0.92	1288	440	437	435	432	430	439	434	696	130	500	320	1	1	139120129	605	-16.73	0.76	12	0.06	-26.00	576.00	617	20231213	-29.50	420	20240909	3.57	610	-28.69	20240611	420	3.57	20240909	617	-29.50	20231213	420	3.57	20240909	0.92	N	000890	500	695 억	1284356	N	N	34	N	N
90	20241016	150113	57	100.00	KOSPI		음식료품	N	N	N	N	N	434	-1	5	-0.23	31238496	71671	47.60	438	439	433	565	305	435	435.86	0.92	1402	440	437	435	432	430	439	434	696	130	500	320	1	1	139120129	604	-16.69	0.75	12	0.05	-26.00	576.00	617	20231213	-29.66	420	20240909	3.33	610	-28.85	20240611	420	3.33	20240909	617	-29.66	20231213	420	3.33	20240909	0.92	N	000890	500	695 억	1284356	N	N	97	N	N
91	20241016	140113	57	100.00	KOSPI		음식료품	N	N	N	N	N	436	1	2	0.23	25666799	58857	39.09	438	439	434	565	305	435	436.09	0.92	3585	440	437	435	432	430	439	434	696	130	500	320	1	1	139120129	607	-16.77	0.76	12	0.04	-26.00	576.00	617	20231213	-29.34	420	20240909	3.81	610	-28.52	20240611	420	3.81	20240909	617	-29.34	20231213	420	3.81	20240909	0.92	N	000890	500	695 억	1284356	N	N	97	N	N
92	20241016	130112	57	100.00	KOSPI		음식료품	N	N	N	N	N	437	2	2	0.46	23747258	54452	36.16	438	439	434	565	305	435	436.11	0.92	3585	440	437	435	432	430	439	434	696	130	500	320	1	1	139120129	608	-16.81	0.76	12	0.04	-26.00	576.00	617	20231213	-29.17	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	617	-29.17	20231213	420	4.05	20240909	0.92	N	000890	500	695 억	1284356	N	N	97	N	N
93	20241016	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	436	1	2	0.23	18141095	41571	27.61	438	439	435	565	305	435	436.39	0.92	989	440	437	435	432	430	439	434	696	130	500	320	1	1	139120129	607	-16.77	0.76	12	0.03	-26.00	576.00	617	20231213	-29.34	420	20240909	3.81	610	-28.52	20240611	420	3.81	20240909	617	-29.34	20231213	420	3.81	20240909	0.92	N	000890	500	695 억	1284356	N	N	97	N	N
94	20241016	110113	57	100.00	KOSPI		음식료품	N	N	N	N	N	437	2	2	0.46	12665838	28997	19.26	438	439	435	565	305	435	436.80	0.92	989	440	437	435	432	430	439	434	696	130	500	320	1	1	139120129	608	-16.81	0.76	12	0.02	-26.00	576.00	617	20231213	-29.17	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	617	-29.17	20231213	420	4.05	20240909	0.92	N	000890	500	695 억	1284356	N	N	97	N	N
95	20241016	100112	57	100.00	KOSPI		음식료품	N	N	N	N	N	437	2	2	0.46	6900462	15790	10.49	438	439	435	565	305	435	437.01	0.92	-102	440	437	435	432	430	439	434	696	130	500	320	1	1	139120129	608	-16.81	0.76	12	0.01	-26.00	576.00	617	20231213	-29.17	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	617	-29.17	20231213	420	4.05	20240909	0.92	N	000890	500	695 억	1284356	N	N	97	N	N
96	20241016	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	439	4	2	0.92	3385790	7730	5.13	438	439	438	565	305	435	438.01	0.92	-628	440	437	435	432	430	439	434	696	130	500	320	1	1	139120129	611	-16.88	0.76	12	0.01	-26.00	576.00	617	20231213	-28.85	420	20240909	4.52	610	-28.03	20240611	420	4.52	20240909	617	-28.85	20231213	420	4.52	20240909	0.92	N	000890	500	695 억	1284356	N	N	97	N	N
97	20241015	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	435	-2	5	-0.46	65484694	150575	39.80	434	438	433	568	306	437	434.90	0.92	6549	450	443	437	430	424	440	427	696	131	500	320	1	1	139120129	605	-16.73	0.76	12	0.11	-26.00	576.00	617	20231213	-29.50	420	20240909	3.57	610	-28.69	20240611	420	3.57	20240909	617	-29.50	20231213	420	3.57	20240909	0.93	N	000890	500	695 억	1277899	N	N	97	N	N
98	20241015	150113	57	100.00	KOSPI		음식료품	N	N	N	N	N	437	0	3	0.00	58790461	135204	35.74	434	438	433	568	306	437	434.83	0.92	6732	450	443	437	430	424	440	427	696	131	500	320	1	1	139120129	608	-16.81	0.76	12	0.10	-26.00	576.00	617	20231213	-29.17	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	617	-29.17	20231213	420	4.05	20240909	0.93	N	000890	500	695 억	1277899	N	N	47	N	N
99	20241015	140113	57	100.00	KOSPI		음식료품	N	N	N	N	N	436	-1	5	-0.23	54803290	126057	33.32	434	438	433	568	306	437	434.75	0.92	5328	450	443	437	430	424	440	427	696	131	500	320	1	1	139120129	607	-16.77	0.76	12	0.09	-26.00	576.00	617	20231213	-29.34	420	20240909	3.81	610	-28.52	20240611	420	3.81	20240909	617	-29.34	20231213	420	3.81	20240909	0.93	N	000890	500	695 억	1277899	N	N	47	N	N
100	20241015	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	435	-2	5	-0.46	49320533	113477	29.99	434	438	433	568	306	437	434.63	0.92	2098	450	443	437	430	424	440	427	696	131	500	320	1	1	139120129	605	-16.73	0.76	12	0.08	-26.00	576.00	617	20231213	-29.50	420	20240909	3.57	610	-28.69	20240611	420	3.57	20240909	617	-29.50	20231213	420	3.57	20240909	0.93	N	000890	500	695 억	1277899	N	N	47	N	N
101	20241015	120112	57	100.00	KOSPI		음식료품	N	N	N	N	N	436	-1	5	-0.23	44420826	102195	27.01	434	438	433	568	306	437	434.67	0.92	997	450	443	437	430	424	440	427	696	131	500	320	1	1	139120129	607	-16.77	0.76	12	0.07	-26.00	576.00	617	20231213	-29.34	420	20240909	3.81	610	-28.52	20240611	420	3.81	20240909	617	-29.34	20231213	420	3.81	20240909	0.93	N	000890	500	695 억	1277899	N	N	47	N	N
102	20241015	110113	57	100.00	KOSPI		음식료품	N	N	N	N	N	434	-3	5	-0.69	25398161	58366	15.43	434	438	434	568	306	437	435.15	0.92	283	450	443	437	430	424	440	427	696	131	500	320	1	1	139120129	604	-16.69	0.75	12	0.04	-26.00	576.00	617	20231213	-29.66	420	20240909	3.33	610	-28.85	20240611	420	3.33	20240909	617	-29.66	20231213	420	3.33	20240909	0.93	N	000890	500	695 억	1277899	N	N	47	N	N
103	20241015	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	436	-1	5	-0.23	15563880	35742	9.45	434	438	434	568	306	437	435.45	0.92	167	450	443	437	430	424	440	427	696	131	500	320	1	1	139120129	607	-16.77	0.76	12	0.03	-26.00	576.00	617	20231213	-29.34	420	20240909	3.81	610	-28.52	20240611	420	3.81	20240909	617	-29.34	20231213	420	3.81	20240909	0.93	N	000890	500	695 억	1277899	N	N	47	N	N
104	20241015	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	434	-3	5	-0.69	6557740	15110	3.99	434	434	434	568	306	437	434.00	0.92	-2223	450	443	437	430	424	440	427	696	131	500	320	1	1	139120129	604	-16.69	0.75	12	0.01	-26.00	576.00	617	20231213	-29.66	420	20240909	3.33	610	-28.85	20240611	420	3.33	20240909	617	-29.66	20231213	420	3.33	20240909	0.93	N	000890	500	695 억	1277899	N	N	47	N	N
105	20241014	160111	57	100.00	KOSPI		음식료품	N	N	N	N	N	437	-3	5	-0.68	164158874	377012	406.76	440	444	431	572	308	440	435.42	0.90	32109	446	442	440	436	434	442	436	696	132	500	320	1	1	139120129	608	-16.81	0.76	12	0.27	-26.00	576.00	617	20231213	-29.17	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	617	-29.17	20231213	420	4.05	20240909	0.93	N	000890	500	695 억	1245790	N	N	47	N	N
106	20241014	150112	57	100.00	KOSPI		음식료품	N	N	N	N	N	437	-3	5	-0.68	154434288	354755	382.75	440	444	431	572	308	440	435.33	0.90	32075	446	442	440	436	434	442	436	696	132	500	320	1	1	139120129	608	-16.81	0.76	12	0.25	-26.00	576.00	617	20231213	-29.17	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	617	-29.17	20231213	420	4.05	20240909	0.93	N	000890	500	695 억	1245790	N	N	0	N	N
107	20241014	140113	57	100.00	KOSPI		음식료품	N	N	N	N	N	435	-5	5	-1.14	107734427	246799	266.27	440	444	433	572	308	440	436.53	0.90	6843	446	442	440	436	434	442	436	696	132	500	320	1	1	139120129	605	-16.73	0.76	12	0.18	-26.00	576.00	617	20231213	-29.50	420	20240909	3.57	610	-28.69	20240611	420	3.57	20240909	617	-29.50	20231213	420	3.57	20240909	0.93	N	000890	500	695 억	1245790	N	N	0	N	N
108	20241014	130111	57	100.00	KOSPI		음식료품	N	N	N	N	N	439	-1	5	-0.23	59279312	135266	145.94	440	444	435	572	308	440	438.24	0.90	2859	446	442	440	436	434	442	436	696	132	500	320	1	1	139120129	611	-16.88	0.76	12	0.10	-26.00	576.00	617	20231213	-28.85	420	20240909	4.52	610	-28.03	20240611	420	4.52	20240909	617	-28.85	20231213	420	4.52	20240909	0.93	N	000890	500	695 억	1245790	N	N	0	N	N
109	20241014	120112	57	100.00	KOSPI		음식료품	N	N	N	N	N	437	-3	5	-0.68	53490704	122010	131.64	440	444	435	572	308	440	438.41	0.90	3275	446	442	440	436	434	442	436	696	132	500	320	1	1	139120129	608	-16.81	0.76	12	0.09	-26.00	576.00	617	20231213	-29.17	420	20240909	4.05	610	-28.36	20240611	420	4.05	20240909	617	-29.17	20231213	420	4.05	20240909	0.93	N	000890	500	695 억	1245790	N	N	0	N	N
110	20241014	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	440	0	3	0.00	23261164	52851	57.02	440	444	439	572	308	440	440.13	0.90	-672	446	442	440	436	434	442	436	696	132	500	320	1	1	139120129	612	-16.92	0.76	12	0.04	-26.00	576.00	617	20231213	-28.69	420	20240909	4.76	610	-27.87	20240611	420	4.76	20240909	617	-28.69	20231213	420	4.76	20240909	0.93	N	000890	500	695 억	1245790	N	N	0	N	N
111	20241014	100112	57	100.00	KOSPI		음식료품	N	N	N	N	N	442	2	2	0.45	20422986	46399	50.06	440	444	439	572	308	440	440.16	0.90	1431	446	442	440	436	434	442	436	696	132	500	320	1	1	139120129	615	-17.00	0.77	12	0.03	-26.00	576.00	617	20231213	-28.36	420	20240909	5.24	610	-27.54	20240611	420	5.24	20240909	617	-28.36	20231213	420	5.24	20240909	0.93	N	000890	500	695 억	1245790	N	N	0	N	N
112	20241014	090113	57	100.00	KOSPI		음식료품	N	N	N	N	N	440	0	3	0.00	3127960	7109	7.67	440	440	440	572	308	440	440.00	0.90	-1043	446	442	440	436	434	442	436	696	132	500	320	1	1	139120129	612	-16.92	0.76	12	0.01	-26.00	576.00	617	20231213	-28.69	420	20240909	4.76	610	-27.87	20240611	420	4.76	20240909	617	-28.69	20231213	420	4.76	20240909	0.93	N	000890	500	695 억	1245790	N	N	0	N	N
113	20241011	160111	57	100.00	KOSPI		음식료품	N	N	N	N	N	440	0	3	0.00	40773624	92686	36.90	444	444	438	572	308	440	439.91	0.92	-31146	452	445	441	434	430	444	433	696	132	500	320	1	1	139120129	612	-16.92	0.76	12	0.07	-26.00	576.00	617	20231213	-28.69	420	20240909	4.76	610	-27.87	20240611	420	4.76	20240909	617	-28.69	20231213	420	4.76	20240909	0.93	N	000890	500	695 억	1276936	N	N	0	N	N
114	20241011	150111	57	100.00	KOSPI		음식료품	N	N	N	N	N	440	0	3	0.00	39195448	89099	35.48	444	444	438	572	308	440	439.91	0.92	-31124	452	445	441	434	430	444	433	696	132	500	320	1	1	139120129	612	-16.92	0.76	12	0.06	-26.00	576.00	617	20231213	-28.69	420	20240909	4.76	610	-27.87	20240611	420	4.76	20240909	617	-28.69	20231213	420	4.76	20240909	0.93	N	000890	500	695 억	1276936	N	N	0	N	N
115	20241011	140112	57	100.00	KOSPI		음식료품	N	N	N	N	N	440	0	3	0.00	35790334	81348	32.39	444	444	439	572	308	440	439.97	0.92	-29243	452	445	441	434	430	444	433	696	132	500	320	1	1	139120129	612	-16.92	0.76	12	0.06	-26.00	576.00	617	20231213	-28.69	420	20240909	4.76	610	-27.87	20240611	420	4.76	20240909	617	-28.69	20231213	420	4.76	20240909	0.93	N	000890	500	695 억	1276936	N	N	0	N	N
116	20241011	130112	57	100.00	KOSPI		음식료품	N	N	N	N	N	440	0	3	0.00	29285124	66532	26.49	444	444	439	572	308	440	440.17	0.92	-16225	452	445	441	434	430	444	433	696	132	500	320	1	1	139120129	612	-16.92	0.76	12	0.05	-26.00	576.00	617	20231213	-28.69	420	20240909	4.76	610	-27.87	20240611	420	4.76	20240909	617	-28.69	20231213	420	4.76	20240909	0.93	N	000890	500	695 억	1276936	N	N	0	N	N
117	20241011	120112	57	100.00	KOSPI		음식료품	N	N	N	N	N	439	-1	5	-0.23	25002982	56778	22.61	444	444	439	572	308	440	440.36	0.92	-11730	452	445	441	434	430	444	433	696	132	500	320	1	1	139120129	611	-16.88	0.76	12	0.04	-26.00	576.00	617	20231213	-28.85	420	20240909	4.52	610	-28.03	20240611	420	4.52	20240909	617	-28.85	20231213	420	4.52	20240909	0.93	N	000890	500	695 억	1276936	N	N	0	N	N
118	20241011	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	441	1	2	0.23	24046474	54603	21.74	444	444	439	572	308	440	440.39	0.92	-10479	452	445	441	434	430	444	433	696	132	500	320	1	1	139120129	614	-16.96	0.77	12	0.04	-26.00	576.00	617	20231213	-28.53	420	20240909	5.00	610	-27.70	20240611	420	5.00	20240909	617	-28.53	20231213	420	5.00	20240909	0.93	N	000890	500	695 억	1276936	N	N	0	N	N
119	20241011	100112	57	100.00	KOSPI		음식료품	N	N	N	N	N	442	2	2	0.45	7163790	16249	6.47	444	444	439	572	308	440	440.88	0.92	-3311	452	445	441	434	430	444	433	696	132	500	320	1	1	139120129	615	-17.00	0.77	12	0.01	-26.00	576.00	617	20231213	-28.36	420	20240909	5.24	610	-27.54	20240611	420	5.24	20240909	617	-28.36	20231213	420	5.24	20240909	0.93	N	000890	500	695 억	1276936	N	N	0	N	N
120	20241011	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	442	2	2	0.45	1420170	3213	1.28	444	444	442	572	308	440	442.01	0.92	-1	452	445	441	434	430	444	433	696	132	500	320	1	1	139120129	615	-17.00	0.77	12	0.00	-26.00	576.00	617	20231213	-28.36	420	20240909	5.24	610	-27.54	20240611	420	5.24	20240909	617	-28.36	20231213	420	5.24	20240909	0.93	N	000890	500	695 억	1276936	N	N	0	N	N
121	20241010	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	440	-6	5	-1.35	109653210	248340	295.49	447	448	437	579	313	446	441.55	0.93	-13228	448	446	445	443	442	446	443	696	133	500	330	1	1	139120129	612	-16.92	0.76	12	0.18	-26.00	576.00	617	20231213	-28.69	420	20240909	4.76	610	-27.87	20240611	420	4.76	20240909	617	-28.69	20231213	420	4.76	20240909	0.94	N	000890	500	695 억	1290164	N	N	3	N	N
122	20241010	150113	57	100.00	KOSPI		음식료품	N	N	N	N	N	441	-5	5	-1.12	88309143	199669	237.58	447	448	440	579	313	446	442.28	0.93	-14713	448	446	445	443	442	446	443	696	133	500	330	1	1	139120129	614	-16.96	0.77	12	0.14	-26.00	576.00	617	20231213	-28.53	420	20240909	5.00	610	-27.70	20240611	420	5.00	20240909	617	-28.53	20231213	420	5.00	20240909	0.94	N	000890	500	695 억	1290164	N	N	3	N	N
123	20241010	140112	57	100.00	KOSPI		음식료품	N	N	N	N	N	441	-5	5	-1.12	81457743	184152	219.12	447	448	440	579	313	446	442.34	0.93	-6476	448	446	445	443	442	446	443	696	133	500	330	1	1	139120129	614	-16.96	0.77	12	0.13	-26.00	576.00	617	20231213	-28.53	420	20240909	5.00	610	-27.70	20240611	420	5.00	20240909	617	-28.53	20231213	420	5.00	20240909	0.94	N	000890	500	695 억	1290164	N	N	3	N	N
124	20241010	130112	57	100.00	KOSPI		음식료품	N	N	N	N	N	444	-2	5	-0.45	50556103	114090	135.75	447	448	441	579	313	446	443.12	0.93	-6012	448	446	445	443	442	446	443	696	133	500	330	1	1	139120129	618	-17.08	0.77	12	0.08	-26.00	576.00	617	20231213	-28.04	420	20240909	5.71	610	-27.21	20240611	420	5.71	20240909	617	-28.04	20231213	420	5.71	20240909	0.94	N	000890	500	695 억	1290164	N	N	3	N	N
125	20241010	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	445	-1	5	-0.22	17192208	38715	46.07	447	448	443	579	313	446	444.07	0.93	-5981	448	446	445	443	442	446	443	696	133	500	330	1	1	139120129	619	-17.12	0.77	12	0.03	-26.00	576.00	617	20231213	-27.88	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.94	N	000890	500	695 억	1290164	N	N	3	N	N
126	20241010	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	445	-1	5	-0.22	12120460	27293	32.48	447	448	443	579	313	446	444.09	0.93	-5469	448	446	445	443	442	446	443	696	133	500	330	1	1	139120129	619	-17.12	0.77	12	0.02	-26.00	576.00	617	20231213	-27.88	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.94	N	000890	500	695 억	1290164	N	N	3	N	N
127	20241010	100112	57	100.00	KOSPI		음식료품	N	N	N	N	N	444	-2	5	-0.45	6630859	14952	17.79	447	448	443	579	313	446	443.48	0.93	-1388	448	446	445	443	442	446	443	696	133	500	330	1	1	139120129	618	-17.08	0.77	12	0.01	-26.00	576.00	617	20231213	-28.04	420	20240909	5.71	610	-27.21	20240611	420	5.71	20240909	617	-28.04	20231213	420	5.71	20240909	0.94	N	000890	500	695 억	1290164	N	N	3	N	N
128	20241010	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	447	1	2	0.22	366540	820	0.98	447	447	447	579	313	446	447.00	0.93	-733	448	446	445	443	442	446	443	696	133	500	330	1	1	139120129	622	-17.19	0.78	12	0.00	-26.00	576.00	617	20231213	-27.55	420	20240909	6.43	610	-26.72	20240611	420	6.43	20240909	617	-27.55	20231213	420	6.43	20240909	0.94	N	000890	500	695 억	1290164	N	N	3	N	N
129	20241008	160113	57	100.00	KOSPI		음식료품	N	N	N	N	N	446	-1	5	-0.22	37454382	84042	51.45	447	447	444	581	313	447	445.66	0.93	-5701	451	449	445	443	439	450	444	696	134	500	330	1	1	139120129	620	-17.15	0.77	12	0.06	-26.00	576.00	620	20230925	-28.06	420	20240909	6.19	610	-26.89	20240611	420	6.19	20240909	617	-27.71	20231213	420	6.19	20240909	0.94	N	000890	500	695 억	1295865	N	N	3	N	N
130	20241008	150112	57	100.00	KOSPI		음식료품	N	N	N	N	N	446	-1	5	-0.22	35613025	79910	48.92	447	447	444	581	313	447	445.66	0.93	-5449	451	449	445	443	439	450	444	696	134	500	330	1	1	139120129	620	-17.15	0.77	12	0.06	-26.00	576.00	620	20230925	-28.06	420	20240909	6.19	610	-26.89	20240611	420	6.19	20240909	617	-27.71	20231213	420	6.19	20240909	0.94	N	000890	500	695 억	1295865	N	N	6	N	N
131	20241008	140112	57	100.00	KOSPI		음식료품	N	N	N	N	N	446	-1	5	-0.22	34570631	77569	47.49	447	447	444	581	313	447	445.68	0.93	-4224	451	449	445	443	439	450	444	696	134	500	330	1	1	139120129	620	-17.15	0.77	12	0.06	-26.00	576.00	620	20230925	-28.06	420	20240909	6.19	610	-26.89	20240611	420	6.19	20240909	617	-27.71	20231213	420	6.19	20240909	0.94	N	000890	500	695 억	1295865	N	N	6	N	N
132	20241008	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	446	-1	5	-0.22	30105903	67541	41.35	447	447	444	581	313	447	445.74	0.93	-4224	451	449	445	443	439	450	444	696	134	500	330	1	1	139120129	620	-17.15	0.77	12	0.05	-26.00	576.00	620	20230925	-28.06	420	20240909	6.19	610	-26.89	20240611	420	6.19	20240909	617	-27.71	20231213	420	6.19	20240909	0.94	N	000890	500	695 억	1295865	N	N	6	N	N
133	20241008	120112	57	100.00	KOSPI		음식료품	N	N	N	N	N	446	-1	5	-0.22	27648067	62010	37.96	447	447	444	581	313	447	445.86	0.93	-2172	451	449	445	443	439	450	444	696	134	500	330	1	1	139120129	620	-17.15	0.77	12	0.04	-26.00	576.00	620	20230925	-28.06	420	20240909	6.19	610	-26.89	20240611	420	6.19	20240909	617	-27.71	20231213	420	6.19	20240909	0.94	N	000890	500	695 억	1295865	N	N	6	N	N
134	20241008	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	446	-1	5	-0.22	19230874	43095	26.38	447	447	445	581	313	447	446.24	0.93	-1531	451	449	445	443	439	450	444	696	134	500	330	1	1	139120129	620	-17.15	0.77	12	0.03	-26.00	576.00	620	20230925	-28.06	420	20240909	6.19	610	-26.89	20240611	420	6.19	20240909	617	-27.71	20231213	420	6.19	20240909	0.94	N	000890	500	695 억	1295865	N	N	6	N	N
135	20241008	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	447	0	3	0.00	7958780	17811	10.90	447	447	445	581	313	447	446.85	0.93	-952	451	449	445	443	439	450	444	696	134	500	330	1	1	139120129	622	-17.19	0.78	12	0.01	-26.00	576.00	620	20230925	-27.90	420	20240909	6.43	610	-26.72	20240611	420	6.43	20240909	617	-27.55	20231213	420	6.43	20240909	0.94	N	000890	500	695 억	1295865	N	N	6	N	N
136	20241008	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	445	-2	5	-0.45	869844	1946	1.19	447	447	445	581	313	447	446.99	0.93	-290	451	449	445	443	439	450	444	696	134	500	330	1	1	139120129	619	-17.12	0.77	12	0.00	-26.00	576.00	620	20230925	-28.23	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.94	N	000890	500	695 억	1295865	N	N	6	N	N
137	20241007	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	447	4	2	0.90	72318435	162606	243.22	443	447	441	575	311	443	444.75	0.92	10752	448	445	443	440	438	447	442	696	132	500	320	1	1	139120129	622	-17.19	0.78	12	0.12	-26.00	576.00	620	20230925	-27.90	420	20240909	6.43	610	-26.72	20240611	420	6.43	20240909	617	-27.55	20231213	420	6.43	20240909	0.94	N	000890	500	695 억	1285113	N	N	6	N	N
138	20241007	150112	57	100.00	KOSPI		음식료품	N	N	N	N	N	447	4	2	0.90	63691728	143251	214.27	443	447	441	575	311	443	444.62	0.92	4507	448	445	443	440	438	447	442	696	132	500	320	1	1	139120129	622	-17.19	0.78	12	0.10	-26.00	576.00	620	20230925	-27.90	420	20240909	6.43	610	-26.72	20240611	420	6.43	20240909	617	-27.55	20231213	420	6.43	20240909	0.94	N	000890	500	695 억	1285113	N	N	0	N	N
139	20241007	140112	57	100.00	KOSPI		음식료품	N	N	N	N	N	446	3	2	0.68	43552897	98085	146.71	443	447	441	575	311	443	444.03	0.92	3170	448	445	443	440	438	447	442	696	132	500	320	1	1	139120129	620	-17.15	0.77	12	0.07	-26.00	576.00	620	20230925	-28.06	420	20240909	6.19	610	-26.89	20240611	420	6.19	20240909	617	-27.71	20231213	420	6.19	20240909	0.94	N	000890	500	695 억	1285113	N	N	0	N	N
140	20241007	130112	57	100.00	KOSPI		음식료품	N	N	N	N	N	445	2	2	0.45	30675357	69153	103.44	443	447	441	575	311	443	443.59	0.92	1396	448	445	443	440	438	447	442	696	132	500	320	1	1	139120129	619	-17.12	0.77	12	0.05	-26.00	576.00	620	20230925	-28.23	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.94	N	000890	500	695 억	1285113	N	N	0	N	N
141	20241007	120127	57	100.00	KOSPI		음식료품	N	N	N	N	N	443	0	3	0.00	18605234	41975	62.79	443	447	441	575	311	443	443.25	0.92	-561	448	445	443	440	438	447	442	696	132	500	320	1	1	139120129	616	-17.04	0.77	12	0.03	-26.00	576.00	620	20230925	-28.55	420	20240909	5.48	610	-27.38	20240611	420	5.48	20240909	617	-28.20	20231213	420	5.48	20240909	0.94	N	000890	500	695 억	1285113	N	N	0	N	N
142	20241007	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	445	2	2	0.45	17017457	38393	57.43	443	447	441	575	311	443	443.24	0.92	-451	448	445	443	440	438	447	442	696	132	500	320	1	1	139120129	619	-17.12	0.77	12	0.03	-26.00	576.00	620	20230925	-28.23	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.94	N	000890	500	695 억	1285113	N	N	0	N	N
143	20241007	100110	57	100.00	KOSPI		음식료품	N	N	N	N	N	445	2	2	0.45	1352314	3043	4.55	443	447	441	575	311	443	444.40	0.92	-293	448	445	443	440	438	447	442	696	132	500	320	1	1	139120129	619	-17.12	0.77	12	0.00	-26.00	576.00	620	20230925	-28.23	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.94	N	000890	500	695 억	1285113	N	N	0	N	N
144	20241007	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	443	0	3	0.00	24365	55	0.08	443	443	443	575	311	443	443.00	0.92	-8	448	445	443	440	438	447	442	696	132	500	320	1	1	139120129	616	-17.04	0.77	12	0.00	-26.00	576.00	620	20230925	-28.55	420	20240909	5.48	610	-27.38	20240611	420	5.48	20240909	617	-28.20	20231213	420	5.48	20240909	0.94	N	000890	500	695 억	1285113	N	N	0	N	N
145	20241004	160111	57	100.00	KOSPI		음식료품	N	N	N	N	N	443	0	3	0.00	29000186	65406	41.54	442	446	441	575	311	443	443.39	0.93	-2655	449	446	442	439	435	444	437	696	132	500	320	1	1	139120129	616	-17.04	0.77	12	0.05	-26.00	576.00	620	20230925	-28.55	420	20240909	5.48	610	-27.38	20240611	420	5.48	20240909	617	-28.20	20231213	420	5.48	20240909	0.93	N	000890	500	695 억	1287768	N	N	0	N	N
146	20241004	150111	57	100.00	KOSPI		음식료품	N	N	N	N	N	443	0	3	0.00	26894489	60639	38.51	442	446	441	575	311	443	443.52	0.93	-3146	449	446	442	439	435	444	437	696	132	500	320	1	1	139120129	616	-17.04	0.77	12	0.04	-26.00	576.00	620	20230925	-28.55	420	20240909	5.48	610	-27.38	20240611	420	5.48	20240909	617	-28.20	20231213	420	5.48	20240909	0.93	N	000890	500	695 억	1287768	N	N	0	N	N
147	20241004	140111	57	100.00	KOSPI		음식료품	N	N	N	N	N	444	1	2	0.23	24686819	55646	35.34	442	446	441	575	311	443	443.64	0.93	-4432	449	446	442	439	435	444	437	696	132	500	320	1	1	139120129	618	-17.08	0.77	12	0.04	-26.00	576.00	620	20230925	-28.39	420	20240909	5.71	610	-27.21	20240611	420	5.71	20240909	617	-28.04	20231213	420	5.71	20240909	0.93	N	000890	500	695 억	1287768	N	N	0	N	N
148	20241004	130111	57	100.00	KOSPI		음식료품	N	N	N	N	N	444	1	2	0.23	24275051	54716	34.75	442	446	441	575	311	443	443.66	0.93	-4571	449	446	442	439	435	444	437	696	132	500	320	1	1	139120129	618	-17.08	0.77	12	0.04	-26.00	576.00	620	20230925	-28.39	420	20240909	5.71	610	-27.21	20240611	420	5.71	20240909	617	-28.04	20231213	420	5.71	20240909	0.93	N	000890	500	695 억	1287768	N	N	0	N	N
149	20241004	120111	57	100.00	KOSPI		음식료품	N	N	N	N	N	445	2	2	0.45	22695099	51152	32.49	442	446	441	575	311	443	443.68	0.93	-5706	449	446	442	439	435	444	437	696	132	500	320	1	1	139120129	619	-17.12	0.77	12	0.04	-26.00	576.00	620	20230925	-28.23	420	20240909	5.95	610	-27.05	20240611	420	5.95	20240909	617	-27.88	20231213	420	5.95	20240909	0.93	N	000890	500	695 억	1287768	N	N	0	N	N
150	20241004	110111	57	100.00	KOSPI		음식료품	N	N	N	N	N	444	1	2	0.23	14184317	32016	20.33	442	446	441	575	311	443	443.04	0.93	-6383	449	446	442	439	435	444	437	696	132	500	320	1	1	139120129	618	-17.08	0.77	12	0.02	-26.00	576.00	620	20230925	-28.39	420	20240909	5.71	610	-27.21	20240611	420	5.71	20240909	617	-28.04	20231213	420	5.71	20240909	0.93	N	000890	500	695 억	1287768	N	N	0	N	N
151	20241004	100111	57	100.00	KOSPI		음식료품	N	N	N	N	N	443	0	3	0.00	3834123	8623	5.48	442	446	442	575	311	443	444.64	0.93	-3779	449	446	442	439	435	444	437	696	132	500	320	1	1	139120129	616	-17.04	0.77	12	0.01	-26.00	576.00	620	20230925	-28.55	420	20240909	5.48	610	-27.38	20240611	420	5.48	20240909	617	-28.20	20231213	420	5.48	20240909	0.93	N	000890	500	695 억	1287768	N	N	0	N	N
152	20241004	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	442	-1	5	-0.23	326196	738	0.47	442	442	442	575	311	443	442.00	0.93	-109	449	446	442	439	435	444	437	696	132	500	320	1	1	139120129	615	-17.00	0.77	12	0.00	-26.00	576.00	620	20230925	-28.71	420	20240909	5.24	610	-27.54	20240611	420	5.24	20240909	617	-28.36	20231213	420	5.24	20240909	0.93	N	000890	500	695 억	1287768	N	N	0	N	N
153	20241002	160110	57	100.00	KOSPI		음식료품	N	N	N	N	N	443	-2	5	-0.45	69055405	156365	62.59	445	445	438	578	312	445	441.63	0.94	-14449	459	451	447	439	435	450	438	696	133	500	320	1	1	139120129	616	-17.04	0.77	12	0.11	-26.00	576.00	620	20230925	-28.55	420	20240909	5.48	610	-27.38	20240611	420	5.48	20240909	617	-28.20	20231213	420	5.48	20240909	0.93	N	000890	500	695 억	1302401	N	N	3	N	N
154	20241002	150112	57	100.00	KOSPI		음식료품	N	N	N	N	N	440	-5	5	-1.12	67859137	153661	61.51	445	445	438	578	312	445	441.62	0.94	-13801	459	451	447	439	435	450	438	696	133	500	320	1	1	139120129	612	-16.92	0.76	12	0.11	-26.00	576.00	620	20230925	-29.03	420	20240909	4.76	610	-27.87	20240611	420	4.76	20240909	617	-28.69	20231213	420	4.76	20240909	0.93	N	000890	500	695 억	1302401	N	N	3	N	N
155	20241002	140111	57	100.00	KOSPI		음식료품	N	N	N	N	N	441	-4	5	-0.90	58301496	131927	52.81	445	445	439	578	312	445	441.92	0.94	-13250	459	451	447	439	435	450	438	696	133	500	320	1	1	139120129	614	-16.96	0.77	12	0.09	-26.00	576.00	620	20230925	-28.87	420	20240909	5.00	610	-27.70	20240611	420	5.00	20240909	617	-28.53	20231213	420	5.00	20240909	0.93	N	000890	500	695 억	1302401	N	N	3	N	N
156	20241002	130111	57	100.00	KOSPI		음식료품	N	N	N	N	N	444	-1	5	-0.22	34248219	77376	30.97	445	445	440	578	312	445	442.62	0.94	-16524	459	451	447	439	435	450	438	696	133	500	320	1	1	139120129	618	-17.08	0.77	12	0.06	-26.00	576.00	620	20230925	-28.39	420	20240909	5.71	610	-27.21	20240611	420	5.71	20240909	617	-28.04	20231213	420	5.71	20240909	0.93	N	000890	500	695 억	1302401	N	N	3	N	N
157	20241002	120110	57	100.00	KOSPI		음식료품	N	N	N	N	N	444	-1	5	-0.22	31019942	70094	28.06	445	445	440	578	312	445	442.55	0.94	-16365	459	451	447	439	435	450	438	696	133	500	320	1	1	139120129	618	-17.08	0.77	12	0.05	-26.00	576.00	620	20230925	-28.39	420	20240909	5.71	610	-27.21	20240611	420	5.71	20240909	617	-28.04	20231213	420	5.71	20240909	0.93	N	000890	500	695 억	1302401	N	N	3	N	N
158	20241002	110110	57	100.00	KOSPI		음식료품	N	N	N	N	N	444	-1	5	-0.22	27434775	62009	24.82	445	445	440	578	312	445	442.43	0.94	-15837	459	451	447	439	435	450	438	696	133	500	320	1	1	139120129	618	-17.08	0.77	12	0.04	-26.00	576.00	620	20230925	-28.39	420	20240909	5.71	610	-27.21	20240611	420	5.71	20240909	617	-28.04	20231213	420	5.71	20240909	0.93	N	000890	500	695 억	1302401	N	N	3	N	N
159	20241002	100111	57	100.00	KOSPI		음식료품	N	N	N	N	N	442	-3	5	-0.67	18214621	41222	16.50	445	445	440	578	312	445	441.87	0.94	-12126	459	451	447	439	435	450	438	696	133	500	320	1	1	139120129	615	-17.00	0.77	12	0.03	-26.00	576.00	620	20230925	-28.71	420	20240909	5.24	610	-27.54	20240611	420	5.24	20240909	617	-28.36	20231213	420	5.24	20240909	0.93	N	000890	500	695 억	1302401	N	N	3	N	N
160	20241002	090110	57	100.00	KOSPI		음식료품	N	N	N	N	N	442	-3	5	-0.67	543822	1228	0.49	445	445	442	578	312	445	442.85	0.94	-1227	459	451	447	439	435	450	438	696	133	500	320	1	1	139120129	615	-17.00	0.77	12	0.00	-26.00	576.00	620	20230925	-28.71	420	20240909	5.24	610	-27.54	20240611	420	5.24	20240909	617	-28.36	20231213	420	5.24	20240909	0.93	N	000890	500	695 억	1302401	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History