KissMeData/000890/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160535	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	0	3	0.00	120809938	272395	53.01	441	450	438	578	312	445	443.51	2.53	19900	453	449	445	441	437	451	443	696	133	500	310	1	1	139120129	619	9.27	0.71	12	0.20	48.00	626.00	610	20240611	-27.05	394	20241114	12.94	520	-14.42	20250326	425	4.71	20250311	610	-27.05	20240611	394	12.94	20241114	0.91	Y	000890	500	695 억	3515901	N	N	0	N	N
3	20250331	150536	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	447	2	2	0.45	119544065	269551	52.45	441	450	438	578	312	445	443.49	2.53	20298	453	449	445	441	437	451	443	696	133	500	310	1	1	139120129	622	9.31	0.71	12	0.19	48.00	626.00	610	20240611	-26.72	394	20241114	13.45	520	-14.04	20250326	425	5.18	20250311	610	-26.72	20240611	394	13.45	20241114	0.91	Y	000890	500	695 억	3515901	N	N	0	N	N
4	20250331	130119	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	448	3	2	0.67	96718306	218450	42.51	441	450	438	578	312	445	442.75	2.53	29418	453	449	445	441	437	451	443	696	133	500	310	1	1	139120129	623	9.33	0.72	12	0.16	48.00	626.00	610	20240611	-26.56	394	20241114	13.71	520	-13.85	20250326	425	5.41	20250311	610	-26.56	20240611	394	13.71	20241114	0.91	Y	000890	500	695 억	3515901	N	N	0	N	N
5	20250331	120519	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	0	3	0.00	83865402	189632	36.90	441	450	438	578	312	445	442.25	2.53	31816	453	449	445	441	437	451	443	696	133	500	310	1	1	139120129	619	9.27	0.71	12	0.14	48.00	626.00	610	20240611	-27.05	394	20241114	12.94	520	-14.42	20250326	425	4.71	20250311	610	-27.05	20240611	394	12.94	20241114	0.91	Y	000890	500	695 억	3515901	N	N	0	N	N
6	20250331	110936	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	-2	5	-0.45	65477872	148170	28.83	441	450	438	578	312	445	441.91	2.53	22032	453	449	445	441	437	451	443	696	133	500	310	1	1	139120129	616	9.23	0.71	12	0.11	48.00	626.00	610	20240611	-27.38	394	20241114	12.44	520	-14.81	20250326	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.91	Y	000890	500	695 억	3515901	N	N	0	N	N
7	20250331	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	-2	5	-0.45	49750991	112607	21.91	441	450	438	578	312	445	441.81	2.53	-5186	453	449	445	441	437	451	443	696	133	500	310	1	1	139120129	616	9.23	0.71	12	0.08	48.00	626.00	610	20240611	-27.38	394	20241114	12.44	520	-14.81	20250326	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.91	Y	000890	500	695 억	3515901	N	N	0	N	N
8	20250331	090211	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	448	3	2	0.67	8382560	18917	3.68	441	450	441	578	312	445	443.12	2.53	-99	453	449	445	441	437	451	443	696	133	500	310	1	1	139120129	623	9.33	0.72	12	0.01	48.00	626.00	610	20240611	-26.56	394	20241114	13.71	520	-13.85	20250326	425	5.41	20250311	610	-26.56	20240611	394	13.71	20241114	0.91	Y	000890	500	695 억	3515901	N	N	0	N	N
9	20250328	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	5	2	1.14	227072433	510358	59.49	441	449	441	572	308	440	444.93	2.18	4456	456	448	442	434	428	445	431	696	132	500	300	1	1	139120129	619	9.27	0.71	12	0.37	48.00	626.00	610	20240611	-27.05	394	20241114	12.94	520	-14.42	20250326	425	4.71	20250311	610	-27.05	20240611	394	12.94	20241114	0.98	N	000890	500	695 억	3030313	N	N	2	N	N
10	20250328	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	446	6	2	1.36	217884139	489670	57.08	441	449	441	572	308	440	444.96	2.18	2318	456	448	442	434	428	445	431	696	132	500	300	1	1	139120129	620	9.29	0.71	12	0.35	48.00	626.00	610	20240611	-26.89	394	20241114	13.20	520	-14.23	20250326	425	4.94	20250311	610	-26.89	20240611	394	13.20	20241114	0.98	N	000890	500	695 억	3030313	N	N	2	N	N
11	20250328	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	446	6	2	1.36	198350214	445747	51.96	441	449	441	572	308	440	444.98	2.18	-1224	456	448	442	434	428	445	431	696	132	500	300	1	1	139120129	620	9.29	0.71	12	0.32	48.00	626.00	610	20240611	-26.89	394	20241114	13.20	520	-14.23	20250326	425	4.94	20250311	610	-26.89	20240611	394	13.20	20241114	0.98	N	000890	500	695 억	3030313	N	N	2	N	N
12	20250328	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	5	2	1.14	181895449	408775	47.65	441	449	441	572	308	440	444.98	2.18	-26139	456	448	442	434	428	445	431	696	132	500	300	1	1	139120129	619	9.27	0.71	12	0.29	48.00	626.00	610	20240611	-27.05	394	20241114	12.94	520	-14.42	20250326	425	4.71	20250311	610	-27.05	20240611	394	12.94	20241114	0.98	N	000890	500	695 억	3030313	N	N	2	N	N
13	20250328	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	3	2	0.68	169344093	380512	44.35	441	449	441	572	308	440	445.04	2.18	-20723	456	448	442	434	428	445	431	696	132	500	300	1	1	139120129	616	9.23	0.71	12	0.27	48.00	626.00	610	20240611	-27.38	394	20241114	12.44	520	-14.81	20250326	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.98	N	000890	500	695 억	3030313	N	N	2	N	N
14	20250328	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	447	7	2	1.59	146324762	328718	38.32	441	449	441	572	308	440	445.14	2.18	-23040	456	448	442	434	428	445	431	696	132	500	300	1	1	139120129	622	9.31	0.71	12	0.24	48.00	626.00	610	20240611	-26.72	394	20241114	13.45	520	-14.04	20250326	425	5.18	20250311	610	-26.72	20240611	394	13.45	20241114	0.98	N	000890	500	695 억	3030313	N	N	2	N	N
15	20250328	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	3	2	0.68	112219751	252371	29.42	441	449	441	572	308	440	444.66	2.18	-4223	456	448	442	434	428	445	431	696	132	500	300	1	1	139120129	616	9.23	0.71	12	0.18	48.00	626.00	610	20240611	-27.38	394	20241114	12.44	520	-14.81	20250326	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.98	N	000890	500	695 억	3030313	N	N	2	N	N
16	20250328	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	442	2	2	0.45	492354	1115	0.13	441	443	441	572	308	440	441.57	2.18	637	456	448	442	434	428	445	431	696	132	500	300	1	1	139120129	615	9.21	0.71	12	0.00	48.00	626.00	610	20240611	-27.54	394	20241114	12.18	520	-15.00	20250326	425	4.00	20250311	610	-27.54	20240611	394	12.18	20241114	0.98	N	000890	500	695 억	3030313	N	N	2	N	N
17	20250327	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	440	-9	5	-2.00	379202531	857704	20.39	445	450	436	583	315	449	442.13	2.14	-6646	555	501	466	412	377	484	395	696	134	500	310	1	1	139120129	612	9.17	0.70	12	0.62	48.00	626.00	610	20240611	-27.87	394	20241114	11.68	520	-15.38	20250326	425	3.53	20250311	610	-27.87	20240611	394	11.68	20241114	0.95	N	000890	500	695 억	2971807	N	N	2	N	N
18	20250327	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	-5	5	-1.11	363176029	821377	19.53	445	450	436	583	315	449	442.16	2.14	-11606	555	501	466	412	377	484	395	696	134	500	310	1	1	139120129	618	9.25	0.71	12	0.59	48.00	626.00	610	20240611	-27.21	394	20241114	12.69	520	-14.62	20250326	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.95	N	000890	500	695 억	2971807	N	N	16	N	N
19	20250327	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	-4	5	-0.89	347458822	785890	18.69	445	450	436	583	315	449	442.12	2.14	-26451	555	501	466	412	377	484	395	696	134	500	310	1	1	139120129	619	9.27	0.71	12	0.56	48.00	626.00	610	20240611	-27.05	394	20241114	12.94	520	-14.42	20250326	425	4.71	20250311	610	-27.05	20240611	394	12.94	20241114	0.95	N	000890	500	695 억	2971807	N	N	16	N	N
20	20250327	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	-6	5	-1.34	337459069	763326	18.15	445	450	436	583	315	449	442.09	2.14	-27237	555	501	466	412	377	484	395	696	134	500	310	1	1	139120129	616	9.23	0.71	12	0.55	48.00	626.00	610	20240611	-27.38	394	20241114	12.44	520	-14.81	20250326	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.95	N	000890	500	695 억	2971807	N	N	16	N	N
21	20250327	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	440	-9	5	-2.00	323847076	732440	17.42	445	450	436	583	315	449	442.15	2.14	-15643	555	501	466	412	377	484	395	696	134	500	310	1	1	139120129	612	9.17	0.70	12	0.53	48.00	626.00	610	20240611	-27.87	394	20241114	11.68	520	-15.38	20250326	425	3.53	20250311	610	-27.87	20240611	394	11.68	20241114	0.95	N	000890	500	695 억	2971807	N	N	16	N	N
22	20250327	110113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	440	-9	5	-2.00	265861167	600321	14.27	445	450	439	583	315	449	442.86	2.14	-8430	555	501	466	412	377	484	395	696	134	500	310	1	1	139120129	612	9.17	0.70	12	0.43	48.00	626.00	610	20240611	-27.87	394	20241114	11.68	520	-15.38	20250326	425	3.53	20250311	610	-27.87	20240611	394	11.68	20241114	0.95	N	000890	500	695 억	2971807	N	N	16	N	N
23	20250327	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	-4	5	-0.89	228113838	515025	12.25	445	450	439	583	315	449	442.92	2.14	19798	555	501	466	412	377	484	395	696	134	500	310	1	1	139120129	619	9.27	0.71	12	0.37	48.00	626.00	610	20240611	-27.05	394	20241114	12.94	520	-14.42	20250326	425	4.71	20250311	610	-27.05	20240611	394	12.94	20241114	0.95	N	000890	500	695 억	2971807	N	N	16	N	N
24	20250327	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	-5	5	-1.11	18032637	40645	0.97	445	445	440	583	315	449	443.66	2.14	-4839	555	501	466	412	377	484	395	696	134	500	310	1	1	139120129	618	9.25	0.71	12	0.03	48.00	626.00	610	20240611	-27.21	394	20241114	12.69	520	-14.62	20250326	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.95	N	000890	500	695 억	2971807	N	N	16	N	N
25	20250326	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	449	-55	5	-10.91	1982078957	4036765	151.94	509	520	431	655	353	504	491.72	1.48	529025	529	516	505	492	481	523	499	696	151	500	350	1	1	139120129	625	9.35	0.72	12	2.90	48.00	626.00	610	20240611	-26.39	394	20241114	13.96	520	-13.65	20250326	425	5.65	20250311	610	-26.39	20240611	394	13.96	20241114	0.93	N	000890	500	695 억	2055082	N	N	16	N	N
26	20250326	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	480	-24	5	-4.76	1586549318	3168997	119.28	509	520	459	655	353	504	500.65	1.48	447322	529	516	505	492	481	523	499	696	151	500	350	1	1	139120129	668	10.00	0.77	12	2.28	48.00	626.00	610	20240611	-21.31	394	20241114	21.83	520	-7.69	20250326	425	12.94	20250311	610	-21.31	20240611	394	21.83	20241114	0.93	N	000890	500	695 억	2055082	N	N	113	N	N
27	20250326	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	503	-1	5	-0.20	1172692875	2308103	86.88	509	520	492	655	353	504	508.08	1.48	349850	529	516	505	492	481	523	499	696	151	500	350	1	1	139120129	700	10.48	0.80	12	1.66	48.00	626.00	610	20240611	-17.54	394	20241114	27.66	520	-3.27	20250326	425	18.35	20250311	610	-17.54	20240611	394	27.66	20241114	0.93	N	000890	500	695 억	2055082	N	N	113	N	N
28	20250326	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	507	3	2	0.60	1000491892	1963594	73.91	509	520	493	655	353	504	509.52	1.48	381254	529	516	505	492	481	523	499	696	151	500	350	1	1	139120129	705	10.56	0.81	12	1.41	48.00	626.00	610	20240611	-16.89	394	20241114	28.68	520	-2.50	20250326	425	19.29	20250311	610	-16.89	20240611	394	28.68	20241114	0.93	N	000890	500	695 억	2055082	N	N	113	N	N
29	20250326	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	519	15	2	2.98	696466941	1365526	51.40	509	520	493	655	353	504	510.04	1.48	196702	529	516	505	492	481	523	499	696	151	500	350	1	1	139120129	722	10.81	0.83	12	0.98	48.00	626.00	610	20240611	-14.92	394	20241114	31.73	520	-0.19	20250326	425	22.12	20250311	610	-14.92	20240611	394	31.73	20241114	0.93	N	000890	500	695 억	2055082	N	N	113	N	N
30	20250326	110113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	515	11	2	2.18	538776319	1061276	39.95	509	519	493	655	353	504	507.67	1.48	127581	529	516	505	492	481	523	499	696	151	500	350	1	1	139120129	716	10.73	0.82	12	0.76	48.00	626.00	610	20240611	-15.57	394	20241114	30.71	519	-0.77	20250326	425	21.18	20250311	610	-15.57	20240611	394	30.71	20241114	0.93	N	000890	500	695 억	2055082	N	N	113	N	N
31	20250326	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	509	5	2	0.99	229723208	457915	17.24	509	511	493	655	353	504	501.67	1.48	65271	529	516	505	492	481	523	499	696	151	500	350	1	1	139120129	708	10.60	0.81	12	0.33	48.00	626.00	610	20240611	-16.56	394	20241114	29.19	518	-1.74	20250325	425	19.76	20250311	610	-16.56	20240611	394	29.19	20241114	0.93	N	000890	500	695 억	2055082	N	N	113	N	N
32	20250326	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	509	5	2	0.99	18280732	35913	1.35	509	511	508	655	353	504	509.03	1.48	-364	529	516	505	492	481	523	499	696	151	500	350	1	1	139120129	708	10.60	0.81	12	0.03	48.00	626.00	610	20240611	-16.56	394	20241114	29.19	518	-1.74	20250325	425	19.76	20250311	610	-16.56	20240611	394	29.19	20241114	0.93	N	000890	500	695 억	2055082	N	N	113	N	N
33	20250325	160113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	504	2	2	0.40	1337964874	2646403	61.24	502	518	494	652	352	502	505.58	1.33	59107	540	520	490	470	440	531	481	696	150	500	350	1	1	139120129	701	10.50	0.81	12	1.90	48.00	626.00	610	20240611	-17.38	394	20241114	27.92	518	-2.70	20250325	425	18.59	20250311	610	-17.38	20240611	394	27.92	20241114	0.90	N	000890	500	695 억	1855990	N	N	113	N	N
34	20250325	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	508	6	2	1.20	1178411996	2330065	53.92	502	518	494	652	352	502	505.75	1.33	55429	540	520	490	470	440	531	481	696	150	500	350	1	1	139120129	707	10.58	0.81	12	1.67	48.00	626.00	610	20240611	-16.72	394	20241114	28.93	518	-1.93	20250325	425	19.53	20250311	610	-16.72	20240611	394	28.93	20241114	0.90	N	000890	500	695 억	1855990	N	N	0	N	N
35	20250325	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	505	3	2	0.60	1110251922	2195341	50.80	502	518	494	652	352	502	505.73	1.33	76959	540	520	490	470	440	531	481	696	150	500	350	1	1	139120129	703	10.52	0.81	12	1.58	48.00	626.00	610	20240611	-17.21	394	20241114	28.17	518	-2.51	20250325	425	18.82	20250311	610	-17.21	20240611	394	28.17	20241114	0.90	N	000890	500	695 억	1855990	N	N	0	N	N
36	20250325	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	504	2	2	0.40	1014839371	2006318	46.43	502	518	494	652	352	502	505.83	1.33	76286	540	520	490	470	440	531	481	696	150	500	350	1	1	139120129	701	10.50	0.81	12	1.44	48.00	626.00	610	20240611	-17.38	394	20241114	27.92	518	-2.70	20250325	425	18.59	20250311	610	-17.38	20240611	394	27.92	20241114	0.90	N	000890	500	695 억	1855990	N	N	0	N	N
37	20250325	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	506	4	2	0.80	902845566	1785814	41.33	502	518	494	652	352	502	505.57	1.33	74150	540	520	490	470	440	531	481	696	150	500	350	1	1	139120129	704	10.54	0.81	12	1.28	48.00	626.00	610	20240611	-17.05	394	20241114	28.43	518	-2.32	20250325	425	19.06	20250311	610	-17.05	20240611	394	28.43	20241114	0.90	N	000890	500	695 억	1855990	N	N	0	N	N
38	20250325	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	505	3	2	0.60	653701060	1293116	29.93	502	518	494	652	352	502	505.53	1.33	55917	540	520	490	470	440	531	481	696	150	500	350	1	1	139120129	703	10.52	0.81	12	0.93	48.00	626.00	610	20240611	-17.21	394	20241114	28.17	518	-2.51	20250325	425	18.82	20250311	610	-17.21	20240611	394	28.17	20241114	0.90	N	000890	500	695 억	1855990	N	N	0	N	N
39	20250325	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	503	1	2	0.20	255302442	511469	11.84	502	508	494	652	352	502	499.14	1.33	3638	540	520	490	470	440	531	481	696	150	500	350	1	1	139120129	700	10.48	0.80	12	0.37	48.00	626.00	610	20240611	-17.54	394	20241114	27.66	511	-1.57	20250107	425	18.35	20250311	610	-17.54	20240611	394	27.66	20241114	0.90	N	000890	500	695 억	1855990	N	N	0	N	N
40	20250325	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	502	0	3	0.00	6340961	12630	0.29	502	504	500	652	352	502	502.07	1.33	-1532	540	520	490	470	440	531	481	696	150	500	350	1	1	139120129	698	10.46	0.80	12	0.01	48.00	626.00	610	20240611	-17.70	394	20241114	27.41	511	-1.76	20250107	425	18.12	20250311	610	-17.70	20240611	394	27.41	20241114	0.90	N	000890	500	695 억	1855990	N	N	0	N	N
41	20250324	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	502	40	2	8.66	2127000671	4303202	224.39	465	510	460	600	324	462	494.29	1.49	-232388	500	480	460	440	420	491	451	696	138	500	320	1	1	139120129	698	-19.31	0.87	12	3.09	-26.00	576.00	610	20240611	-17.70	394	20241114	27.41	511	-1.76	20250107	425	18.12	20250311	610	-17.70	20240611	394	27.41	20241114	0.91	N	000890	500	695 억	2077993	N	N	252	N	N
42	20250324	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	501	39	2	8.44	1953736086	3958105	206.39	465	510	460	600	324	462	493.63	1.49	-247146	500	480	460	440	420	491	451	696	138	500	320	1	1	139120129	697	-19.27	0.87	12	2.85	-26.00	576.00	610	20240611	-17.87	394	20241114	27.16	511	-1.96	20250107	425	17.88	20250311	610	-17.87	20240611	394	27.16	20241114	0.91	N	000890	500	695 억	2077993	N	N	252	N	N
43	20250324	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	494	32	2	6.93	1242764264	2542804	132.59	465	507	460	600	324	462	488.77	1.49	-205653	500	480	460	440	420	491	451	696	138	500	320	1	1	139120129	687	-19.00	0.86	12	1.83	-26.00	576.00	610	20240611	-19.02	394	20241114	25.38	511	-3.33	20250107	425	16.24	20250311	610	-19.02	20240611	394	25.38	20241114	0.91	N	000890	500	695 억	2077993	N	N	252	N	N
44	20250324	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	496	34	2	7.36	1079274292	2211686	115.33	465	507	460	600	324	462	488.02	1.49	-206220	500	480	460	440	420	491	451	696	138	500	320	1	1	139120129	690	-19.08	0.86	12	1.59	-26.00	576.00	610	20240611	-18.69	394	20241114	25.89	511	-2.94	20250107	425	16.71	20250311	610	-18.69	20240611	394	25.89	20241114	0.91	N	000890	500	695 억	2077993	N	N	252	N	N
45	20250324	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	481	19	2	4.11	633794183	1311678	68.40	465	499	460	600	324	462	483.24	1.49	-126022	500	480	460	440	420	491	451	696	138	500	320	1	1	139120129	669	-18.50	0.84	12	0.94	-26.00	576.00	610	20240611	-21.15	394	20241114	22.08	511	-5.87	20250107	425	13.18	20250311	610	-21.15	20240611	394	22.08	20241114	0.91	N	000890	500	695 억	2077993	N	N	252	N	N
46	20250324	110113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	474	12	2	2.60	526913361	1090779	56.88	465	499	460	600	324	462	483.12	1.49	-100656	500	480	460	440	420	491	451	696	138	500	320	1	1	139120129	659	-18.23	0.82	12	0.78	-26.00	576.00	610	20240611	-22.30	394	20241114	20.30	511	-7.24	20250107	425	11.53	20250311	610	-22.30	20240611	394	20.30	20241114	0.91	N	000890	500	695 억	2077993	N	N	252	N	N
47	20250324	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	479	17	2	3.68	452019810	933690	48.69	465	499	460	600	324	462	484.19	1.49	-38840	500	480	460	440	420	491	451	696	138	500	320	1	1	139120129	666	-18.42	0.83	12	0.67	-26.00	576.00	610	20240611	-21.48	394	20241114	21.57	511	-6.26	20250107	425	12.71	20250311	610	-21.48	20240611	394	21.57	20241114	0.91	N	000890	500	695 억	2077993	N	N	252	N	N
48	20250324	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	465	3	2	0.65	11888573	25598	1.33	465	465	460	600	324	462	464.73	1.49	-4476	500	480	460	440	420	491	451	696	138	500	320	1	1	139120129	647	-17.88	0.81	12	0.02	-26.00	576.00	610	20240611	-23.77	394	20241114	18.02	511	-9.00	20250107	425	9.41	20250311	610	-23.77	20240611	394	18.02	20241114	0.91	N	000890	500	695 억	2077993	N	N	252	N	N
49	20250321	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	462	20	2	4.52	889199350	1915089	969.18	445	480	440	574	310	442	464.31	1.45	-134801	448	445	442	439	436	443	437	696	132	500	300	1	1	139120129	643	-17.77	0.80	12	1.38	-26.00	576.00	610	20240611	-24.26	394	20241114	17.26	511	-9.59	20250107	425	8.71	20250311	610	-24.26	20240611	394	17.26	20241114	0.91	N	000890	500	695 억	2014642	N	N	252	N	N
50	20250321	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	463	21	2	4.75	823595988	1771811	896.67	445	480	440	574	310	442	464.83	1.45	-148324	448	445	442	439	436	443	437	696	132	500	300	1	1	139120129	644	-17.81	0.80	12	1.27	-26.00	576.00	610	20240611	-24.10	394	20241114	17.51	511	-9.39	20250107	425	8.94	20250311	610	-24.10	20240611	394	17.51	20241114	0.91	N	000890	500	695 억	2014642	N	N	26	N	N
51	20250321	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	471	29	2	6.56	768463817	1652860	836.47	445	480	440	574	310	442	464.93	1.45	-175521	448	445	442	439	436	443	437	696	132	500	300	1	1	139120129	655	-18.12	0.82	12	1.19	-26.00	576.00	610	20240611	-22.79	394	20241114	19.54	511	-7.83	20250107	425	10.82	20250311	610	-22.79	20240611	394	19.54	20241114	0.91	N	000890	500	695 억	2014642	N	N	26	N	N
52	20250321	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	466	24	2	5.43	695392055	1495726	756.95	445	480	440	574	310	442	464.92	1.45	-156167	448	445	442	439	436	443	437	696	132	500	300	1	1	139120129	648	-17.92	0.81	12	1.08	-26.00	576.00	610	20240611	-23.61	394	20241114	18.27	511	-8.81	20250107	425	9.65	20250311	610	-23.61	20240611	394	18.27	20241114	0.91	N	000890	500	695 억	2014642	N	N	26	N	N
53	20250321	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	470	28	2	6.33	283917254	621265	314.41	445	473	440	574	310	442	457.00	1.45	-4952	448	445	442	439	436	443	437	696	132	500	300	1	1	139120129	654	-18.08	0.82	12	0.45	-26.00	576.00	610	20240611	-22.95	394	20241114	19.29	511	-8.02	20250107	425	10.59	20250311	610	-22.95	20240611	394	19.29	20241114	0.91	N	000890	500	695 억	2014642	N	N	26	N	N
54	20250321	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	10	2	2.26	93115753	207996	105.26	445	453	440	574	310	442	447.68	1.45	-31067	448	445	442	439	436	443	437	696	132	500	300	1	1	139120129	629	-17.38	0.78	12	0.15	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	425	6.35	20250311	610	-25.90	20240611	394	14.72	20241114	0.91	N	000890	500	695 억	2014642	N	N	26	N	N
55	20250321	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	448	6	2	1.36	54667058	122376	61.93	445	450	440	574	310	442	446.71	1.45	-17677	448	445	442	439	436	443	437	696	132	500	300	1	1	139120129	623	-17.23	0.78	12	0.09	-26.00	576.00	610	20240611	-26.56	394	20241114	13.71	511	-12.33	20250107	425	5.41	20250311	610	-26.56	20240611	394	13.71	20241114	0.91	N	000890	500	695 억	2014642	N	N	26	N	N
56	20250321	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	442	0	3	0.00	432730	979	0.50	445	445	440	574	310	442	442.01	1.45	-116	448	445	442	439	436	443	437	696	132	500	300	1	1	139120129	615	-17.00	0.77	12	0.00	-26.00	576.00	610	20240611	-27.54	394	20241114	12.18	511	-13.50	20250107	425	4.00	20250311	610	-27.54	20240611	394	12.18	20241114	0.91	N	000890	500	695 억	2014642	N	N	26	N	N
57	20250320	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	442	-1	5	-0.23	87427823	197538	142.98	444	445	439	575	311	443	442.59	1.47	-25965	448	445	442	439	436	446	440	696	132	500	310	1	1	139120129	615	-17.00	0.77	12	0.14	-26.00	576.00	610	20240611	-27.54	394	20241114	12.18	511	-13.50	20250107	425	4.00	20250311	610	-27.54	20240611	394	12.18	20241114	0.90	N	000890	500	695 억	2040699	N	N	26	N	N
58	20250320	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	1	2	0.23	81320769	183748	133.00	444	445	439	575	311	443	442.57	1.47	-24442	448	445	442	439	436	446	440	696	132	500	310	1	1	139120129	618	-17.08	0.77	12	0.13	-26.00	576.00	610	20240611	-27.21	394	20241114	12.69	511	-13.11	20250107	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.90	N	000890	500	695 억	2040699	N	N	16	N	N
59	20250320	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	1	2	0.23	73328512	165701	119.94	444	445	439	575	311	443	442.54	1.47	-22914	448	445	442	439	436	446	440	696	132	500	310	1	1	139120129	618	-17.08	0.77	12	0.12	-26.00	576.00	610	20240611	-27.21	394	20241114	12.69	511	-13.11	20250107	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.90	N	000890	500	695 억	2040699	N	N	16	N	N
60	20250320	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	0	3	0.00	65392583	147785	106.97	444	445	439	575	311	443	442.48	1.47	-20865	448	445	442	439	436	446	440	696	132	500	310	1	1	139120129	616	-17.04	0.77	12	0.11	-26.00	576.00	610	20240611	-27.38	394	20241114	12.44	511	-13.31	20250107	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.90	N	000890	500	695 억	2040699	N	N	16	N	N
61	20250320	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	1	2	0.23	58996032	133355	96.52	444	445	439	575	311	443	442.40	1.47	-17471	448	445	442	439	436	446	440	696	132	500	310	1	1	139120129	618	-17.08	0.77	12	0.10	-26.00	576.00	610	20240611	-27.21	394	20241114	12.69	511	-13.11	20250107	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.90	N	000890	500	695 억	2040699	N	N	16	N	N
62	20250320	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	442	-1	5	-0.23	46868700	106024	76.74	444	445	439	575	311	443	442.06	1.47	-17471	448	445	442	439	436	446	440	696	132	500	310	1	1	139120129	615	-17.00	0.77	12	0.08	-26.00	576.00	610	20240611	-27.54	394	20241114	12.18	511	-13.50	20250107	425	4.00	20250311	610	-27.54	20240611	394	12.18	20241114	0.90	N	000890	500	695 억	2040699	N	N	16	N	N
63	20250320	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	0	3	0.00	25394179	57353	41.51	444	445	441	575	311	443	442.77	1.47	-11853	448	445	442	439	436	446	440	696	132	500	310	1	1	139120129	616	-17.04	0.77	12	0.04	-26.00	576.00	610	20240611	-27.38	394	20241114	12.44	511	-13.31	20250107	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.90	N	000890	500	695 억	2040699	N	N	16	N	N
64	20250320	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	2	2	0.45	424465	956	0.69	444	445	444	575	311	443	444.00	1.47	-163	448	445	442	439	436	446	440	696	132	500	310	1	1	139120129	619	-17.12	0.77	12	0.00	-26.00	576.00	610	20240611	-27.05	394	20241114	12.94	511	-12.92	20250107	425	4.71	20250311	610	-27.05	20240611	394	12.94	20241114	0.90	N	000890	500	695 억	2040699	N	N	16	N	N
65	20250319	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	0	3	0.00	60965676	138156	80.22	443	445	439	575	311	443	441.28	1.49	-26184	450	446	439	435	428	448	437	696	132	500	310	1	1	139120129	616	-17.04	0.77	12	0.10	-26.00	576.00	610	20240611	-27.38	394	20241114	12.44	511	-13.31	20250107	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.91	N	000890	500	695 억	2066883	N	N	16	N	N
66	20250319	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	2	2	0.45	59799805	135522	78.69	443	445	439	575	311	443	441.26	1.49	-23799	450	446	439	435	428	448	437	696	132	500	310	1	1	139120129	619	-17.12	0.77	12	0.10	-26.00	576.00	610	20240611	-27.05	394	20241114	12.94	511	-12.92	20250107	425	4.71	20250311	610	-27.05	20240611	394	12.94	20241114	0.91	N	000890	500	695 억	2066883	N	N	122	N	N
67	20250319	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	1	2	0.23	56002825	126967	73.72	443	445	439	575	311	443	441.08	1.49	-21699	450	446	439	435	428	448	437	696	132	500	310	1	1	139120129	618	-17.08	0.77	12	0.09	-26.00	576.00	610	20240611	-27.21	394	20241114	12.69	511	-13.11	20250107	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.91	N	000890	500	695 억	2066883	N	N	122	N	N
68	20250319	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	1	2	0.23	47631011	108073	62.75	443	444	439	575	311	443	440.73	1.49	-9865	450	446	439	435	428	448	437	696	132	500	310	1	1	139120129	618	-17.08	0.77	12	0.08	-26.00	576.00	610	20240611	-27.21	394	20241114	12.69	511	-13.11	20250107	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.91	N	000890	500	695 억	2066883	N	N	122	N	N
69	20250319	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	442	-1	5	-0.23	39691489	90068	52.30	443	444	439	575	311	443	440.68	1.49	-9321	450	446	439	435	428	448	437	696	132	500	310	1	1	139120129	615	-17.00	0.77	12	0.06	-26.00	576.00	610	20240611	-27.54	394	20241114	12.18	511	-13.50	20250107	425	4.00	20250311	610	-27.54	20240611	394	12.18	20241114	0.91	N	000890	500	695 억	2066883	N	N	122	N	N
70	20250319	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	441	-2	5	-0.45	37825744	85829	49.84	443	444	439	575	311	443	440.71	1.49	-9269	450	446	439	435	428	448	437	696	132	500	310	1	1	139120129	614	-16.96	0.77	12	0.06	-26.00	576.00	610	20240611	-27.70	394	20241114	11.93	511	-13.70	20250107	425	3.76	20250311	610	-27.70	20240611	394	11.93	20241114	0.91	N	000890	500	695 억	2066883	N	N	122	N	N
71	20250319	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	0	3	0.00	19838168	44910	26.08	443	444	439	575	311	443	441.73	1.49	-10297	450	446	439	435	428	448	437	696	132	500	310	1	1	139120129	616	-17.04	0.77	12	0.03	-26.00	576.00	610	20240611	-27.38	394	20241114	12.44	511	-13.31	20250107	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.91	N	000890	500	695 억	2066883	N	N	122	N	N
72	20250319	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	0	3	0.00	2957911	6677	3.88	443	443	443	575	311	443	443.00	1.49	-982	450	446	439	435	428	448	437	696	132	500	310	1	1	139120129	616	-17.04	0.77	12	0.00	-26.00	576.00	610	20240611	-27.38	394	20241114	12.44	511	-13.31	20250107	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.91	N	000890	500	695 억	2066883	N	N	122	N	N
73	20250318	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	443	5	2	1.14	50482741	115144	38.44	438	443	432	569	307	438	438.18	1.49	-4205	451	444	439	432	427	448	436	696	131	500	300	1	1	139120129	616	-17.04	0.77	12	0.08	-26.00	576.00	610	20240611	-27.38	394	20241114	12.44	511	-13.31	20250107	425	4.24	20250311	610	-27.38	20240611	394	12.44	20241114	0.88	N	000890	500	695 억	2070192	N	N	122	N	N
74	20250318	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	441	3	2	0.68	44049717	100622	33.59	438	443	432	569	307	438	437.77	1.49	-3496	451	444	439	432	427	448	436	696	131	500	300	1	1	139120129	614	-16.96	0.77	12	0.07	-26.00	576.00	610	20240611	-27.70	394	20241114	11.93	511	-13.70	20250107	425	3.76	20250311	610	-27.70	20240611	394	11.93	20241114	0.88	N	000890	500	695 억	2070192	N	N	36	N	N
75	20250318	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	440	2	2	0.46	39743098	90854	30.33	438	443	432	569	307	438	437.44	1.49	-2939	451	444	439	432	427	448	436	696	131	500	300	1	1	139120129	612	-16.92	0.76	12	0.07	-26.00	576.00	610	20240611	-27.87	394	20241114	11.68	511	-13.89	20250107	425	3.53	20250311	610	-27.87	20240611	394	11.68	20241114	0.88	N	000890	500	695 억	2070192	N	N	36	N	N
76	20250318	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	440	2	2	0.46	30531569	69825	23.31	438	443	432	569	307	438	437.26	1.49	-5246	451	444	439	432	427	448	436	696	131	500	300	1	1	139120129	612	-16.92	0.76	12	0.05	-26.00	576.00	610	20240611	-27.87	394	20241114	11.68	511	-13.89	20250107	425	3.53	20250311	610	-27.87	20240611	394	11.68	20241114	0.88	N	000890	500	695 억	2070192	N	N	36	N	N
77	20250318	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	441	3	2	0.68	26702402	61094	20.40	438	443	432	569	307	438	437.07	1.49	-5246	451	444	439	432	427	448	436	696	131	500	300	1	1	139120129	614	-16.96	0.77	12	0.04	-26.00	576.00	610	20240611	-27.70	394	20241114	11.93	511	-13.70	20250107	425	3.76	20250311	610	-27.70	20240611	394	11.93	20241114	0.88	N	000890	500	695 억	2070192	N	N	36	N	N
78	20250318	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	441	3	2	0.68	24202016	55425	18.50	438	442	432	569	307	438	436.66	1.49	-3873	451	444	439	432	427	448	436	696	131	500	300	1	1	139120129	614	-16.96	0.77	12	0.04	-26.00	576.00	610	20240611	-27.70	394	20241114	11.93	511	-13.70	20250107	425	3.76	20250311	610	-27.70	20240611	394	11.93	20241114	0.88	N	000890	500	695 억	2070192	N	N	36	N	N
79	20250318	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	438	0	3	0.00	20339247	46642	15.57	438	441	432	569	307	438	436.07	1.49	-1820	451	444	439	432	427	448	436	696	131	500	300	1	1	139120129	609	-16.85	0.76	12	0.03	-26.00	576.00	610	20240611	-28.20	394	20241114	11.17	511	-14.29	20250107	425	3.06	20250311	610	-28.20	20240611	394	11.17	20241114	0.88	N	000890	500	695 억	2070192	N	N	36	N	N
80	20250318	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	441	3	2	0.68	1044355	2384	0.80	438	441	438	569	307	438	438.07	1.49	-1223	451	444	439	432	427	448	436	696	131	500	300	1	1	139120129	614	-16.96	0.77	12	0.00	-26.00	576.00	610	20240611	-27.70	394	20241114	11.93	511	-13.70	20250107	425	3.76	20250311	610	-27.70	20240611	394	11.93	20241114	0.88	N	000890	500	695 억	2070192	N	N	36	N	N
81	20250317	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	438	4	2	0.92	131678705	299517	75.25	436	446	434	564	304	434	439.65	1.48	18278	440	436	432	428	424	438	430	696	130	500	300	1	1	139120129	609	-16.85	0.76	12	0.22	-26.00	576.00	610	20240611	-28.20	394	20241114	11.17	511	-14.29	20250107	425	3.06	20250311	610	-28.20	20240611	394	11.17	20241114	0.88	N	000890	500	695 억	2052810	N	N	36	N	N
82	20250317	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	439	5	2	1.15	123004740	279695	70.27	436	446	434	564	304	434	439.78	1.48	15992	440	436	432	428	424	438	430	696	130	500	300	1	1	139120129	611	-16.88	0.76	12	0.20	-26.00	576.00	610	20240611	-28.03	394	20241114	11.42	511	-14.09	20250107	425	3.29	20250311	610	-28.03	20240611	394	11.42	20241114	0.88	N	000890	500	695 억	2052810	N	N	42	N	N
83	20250317	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	439	5	2	1.15	108487990	246480	61.92	436	446	434	564	304	434	440.15	1.48	2790	440	436	432	428	424	438	430	696	130	500	300	1	1	139120129	611	-16.88	0.76	12	0.18	-26.00	576.00	610	20240611	-28.03	394	20241114	11.42	511	-14.09	20250107	425	3.29	20250311	610	-28.03	20240611	394	11.42	20241114	0.88	N	000890	500	695 억	2052810	N	N	42	N	N
84	20250317	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	442	8	2	1.84	106607784	242195	60.84	436	446	434	564	304	434	440.17	1.48	2709	440	436	432	428	424	438	430	696	130	500	300	1	1	139120129	615	-17.00	0.77	12	0.17	-26.00	576.00	610	20240611	-27.54	394	20241114	12.18	511	-13.50	20250107	425	4.00	20250311	610	-27.54	20240611	394	12.18	20241114	0.88	N	000890	500	695 억	2052810	N	N	42	N	N
85	20250317	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	10	2	2.30	81747044	185799	46.68	436	446	434	564	304	434	439.98	1.48	113	440	436	432	428	424	438	430	696	130	500	300	1	1	139120129	618	-17.08	0.77	12	0.13	-26.00	576.00	610	20240611	-27.21	394	20241114	12.69	511	-13.11	20250107	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.88	N	000890	500	695 억	2052810	N	N	42	N	N
86	20250317	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	444	10	2	2.30	62726498	142965	35.92	436	445	434	564	304	434	438.75	1.48	-15600	440	436	432	428	424	438	430	696	130	500	300	1	1	139120129	618	-17.08	0.77	12	0.10	-26.00	576.00	610	20240611	-27.21	394	20241114	12.69	511	-13.11	20250107	425	4.47	20250311	610	-27.21	20240611	394	12.69	20241114	0.88	N	000890	500	695 억	2052810	N	N	42	N	N
87	20250317	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	435	1	2	0.23	23983216	54891	13.79	436	438	434	564	304	434	436.92	1.48	-15531	440	436	432	428	424	438	430	696	130	500	300	1	1	139120129	605	-16.73	0.76	12	0.04	-26.00	576.00	610	20240611	-28.69	394	20241114	10.41	511	-14.87	20250107	425	2.35	20250311	610	-28.69	20240611	394	10.41	20241114	0.88	N	000890	500	695 억	2052810	N	N	42	N	N
88	20250317	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	436	2	2	0.46	280784	644	0.16	436	436	436	564	304	434	436.00	1.48	-95	440	436	432	428	424	438	430	696	130	500	300	1	1	139120129	607	-16.77	0.76	12	0.00	-26.00	576.00	610	20240611	-28.52	394	20241114	10.66	511	-14.68	20250107	425	2.59	20250311	610	-28.52	20240611	394	10.66	20241114	0.88	N	000890	500	695 억	2052810	N	N	42	N	N
89	20250314	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	434	5	2	1.17	171620437	398052	123.34	434	436	428	557	301	429	431.15	1.37	152815	443	436	432	425	421	434	423	696	128	500	300	1	1	139120129	604	-16.69	0.75	12	0.29	-26.00	576.00	610	20240611	-28.85	394	20241114	10.15	511	-15.07	20250107	425	2.12	20250311	610	-28.85	20240611	394	10.15	20241114	0.86	N	000890	500	695 억	1900097	N	N	42	N	N
90	20250314	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	433	4	2	0.93	166496536	386243	119.68	434	436	428	557	301	429	431.07	1.37	157599	443	436	432	425	421	434	423	696	128	500	300	1	1	139120129	602	-16.65	0.75	12	0.28	-26.00	576.00	610	20240611	-29.02	394	20241114	9.90	511	-15.26	20250107	425	1.88	20250311	610	-29.02	20240611	394	9.90	20241114	0.86	N	000890	500	695 억	1900097	N	N	400	N	N
91	20250314	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	431	2	2	0.47	157528030	365522	113.26	434	436	428	557	301	429	430.97	1.37	157321	443	436	432	425	421	434	423	696	128	500	300	1	1	139120129	600	-16.58	0.75	12	0.26	-26.00	576.00	610	20240611	-29.34	394	20241114	9.39	511	-15.66	20250107	425	1.41	20250311	610	-29.34	20240611	394	9.39	20241114	0.86	N	000890	500	695 억	1900097	N	N	400	N	N
92	20250314	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	431	2	2	0.47	155332323	360434	111.69	434	436	428	557	301	429	430.96	1.37	156813	443	436	432	425	421	434	423	696	128	500	300	1	1	139120129	600	-16.58	0.75	12	0.26	-26.00	576.00	610	20240611	-29.34	394	20241114	9.39	511	-15.66	20250107	425	1.41	20250311	610	-29.34	20240611	394	9.39	20241114	0.86	N	000890	500	695 억	1900097	N	N	400	N	N
93	20250314	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	434	5	2	1.17	53027297	122564	37.98	434	436	429	557	301	429	432.67	1.37	6732	443	436	432	425	421	434	423	696	128	500	300	1	1	139120129	604	-16.69	0.75	12	0.09	-26.00	576.00	610	20240611	-28.85	394	20241114	10.15	511	-15.07	20250107	425	2.12	20250311	610	-28.85	20240611	394	10.15	20241114	0.86	N	000890	500	695 억	1900097	N	N	400	N	N
94	20250314	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	432	3	2	0.70	47063748	108853	33.73	434	436	429	557	301	429	432.38	1.37	8742	443	436	432	425	421	434	423	696	128	500	300	1	1	139120129	601	-16.62	0.75	12	0.08	-26.00	576.00	610	20240611	-29.18	394	20241114	9.64	511	-15.46	20250107	425	1.65	20250311	610	-29.18	20240611	394	9.64	20241114	0.86	N	000890	500	695 억	1900097	N	N	400	N	N
95	20250314	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	430	1	2	0.23	29535985	68415	21.20	434	434	429	557	301	429	431.74	1.37	8840	443	436	432	425	421	434	423	696	128	500	300	1	1	139120129	598	-16.54	0.75	12	0.05	-26.00	576.00	610	20240611	-29.51	394	20241114	9.14	511	-15.85	20250107	425	1.18	20250311	610	-29.51	20240611	394	9.14	20241114	0.86	N	000890	500	695 억	1900097	N	N	400	N	N
96	20250314	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	433	4	2	0.93	10424767	24033	7.45	434	434	433	557	301	429	433.87	1.37	-4718	443	436	432	425	421	434	423	696	128	500	300	1	1	139120129	602	-16.65	0.75	12	0.02	-26.00	576.00	610	20240611	-29.02	394	20241114	9.90	511	-15.26	20250107	425	1.88	20250311	610	-29.02	20240611	394	9.90	20241114	0.86	N	000890	500	695 억	1900097	N	N	400	N	N
97	20250313	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	429	-6	5	-1.38	138548981	320257	161.48	437	439	428	565	305	435	432.62	1.33	-18417	443	438	433	428	423	441	431	696	130	500	300	1	1	139120129	597	-16.50	0.74	12	0.23	-26.00	576.00	610	20240611	-29.67	394	20241114	8.88	511	-16.05	20250107	425	0.94	20250311	610	-29.67	20240611	394	8.88	20241114	0.84	N	000890	500	695 억	1849914	N	N	400	N	N
98	20250313	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	431	-4	5	-0.92	134283886	310334	156.48	437	439	428	565	305	435	432.71	1.33	-13218	443	438	433	428	423	441	431	696	130	500	300	1	1	139120129	600	-16.58	0.75	12	0.22	-26.00	576.00	610	20240611	-29.34	394	20241114	9.39	511	-15.66	20250107	425	1.41	20250311	610	-29.34	20240611	394	9.39	20241114	0.84	N	000890	500	695 억	1849914	N	N	163	N	N
99	20250313	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	433	-2	5	-0.46	98506575	227017	114.47	437	439	430	565	305	435	433.92	1.33	-14997	443	438	433	428	423	441	431	696	130	500	300	1	1	139120129	602	-16.65	0.75	12	0.16	-26.00	576.00	610	20240611	-29.02	394	20241114	9.90	511	-15.26	20250107	425	1.88	20250311	610	-29.02	20240611	394	9.90	20241114	0.84	N	000890	500	695 억	1849914	N	N	163	N	N
100	20250313	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	432	-3	5	-0.69	96856129	223188	112.54	437	439	430	565	305	435	433.97	1.33	-13322	443	438	433	428	423	441	431	696	130	500	300	1	1	139120129	601	-16.62	0.75	12	0.16	-26.00	576.00	610	20240611	-29.18	394	20241114	9.64	511	-15.46	20250107	425	1.65	20250311	610	-29.18	20240611	394	9.64	20241114	0.84	N	000890	500	695 억	1849914	N	N	163	N	N
101	20250313	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	434	-1	5	-0.23	80246463	184631	93.10	437	439	432	565	305	435	434.63	1.33	-3670	443	438	433	428	423	441	431	696	130	500	300	1	1	139120129	604	-16.69	0.75	12	0.13	-26.00	576.00	610	20240611	-28.85	394	20241114	10.15	511	-15.07	20250107	425	2.12	20250311	610	-28.85	20240611	394	10.15	20241114	0.84	N	000890	500	695 억	1849914	N	N	163	N	N
102	20250313	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	434	-1	5	-0.23	72896035	167631	84.53	437	439	432	565	305	435	434.86	1.33	12428	443	438	433	428	423	441	431	696	130	500	300	1	1	139120129	604	-16.69	0.75	12	0.12	-26.00	576.00	610	20240611	-28.85	394	20241114	10.15	511	-15.07	20250107	425	2.12	20250311	610	-28.85	20240611	394	10.15	20241114	0.84	N	000890	500	695 억	1849914	N	N	163	N	N
103	20250313	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	435	0	3	0.00	59526678	136781	68.97	437	439	434	565	305	435	435.20	1.33	31335	443	438	433	428	423	441	431	696	130	500	300	1	1	139120129	605	-16.73	0.76	12	0.10	-26.00	576.00	610	20240611	-28.69	394	20241114	10.41	511	-14.87	20250107	425	2.35	20250311	610	-28.69	20240611	394	10.41	20241114	0.84	N	000890	500	695 억	1849914	N	N	163	N	N
104	20250313	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	437	2	2	0.46	1852006	4238	2.14	437	437	437	565	305	435	437.00	1.33	-635	443	438	433	428	423	441	431	696	130	500	300	1	1	139120129	608	-16.81	0.76	12	0.00	-26.00	576.00	610	20240611	-28.36	394	20241114	10.91	511	-14.48	20250107	425	2.82	20250311	610	-28.36	20240611	394	10.91	20241114	0.84	N	000890	500	695 억	1849914	N	N	163	N	N
105	20250312	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	435	6	2	1.40	86053273	198293	45.37	429	438	428	557	301	429	433.97	1.31	32038	438	433	429	424	420	431	422	696	128	500	300	1	1	139120129	605	-16.73	0.76	12	0.14	-26.00	576.00	610	20240611	-28.69	394	20241114	10.41	511	-14.87	20250107	425	2.35	20250311	610	-28.69	20240611	394	10.41	20241114	0.82	N	000890	500	695 억	1817876	N	N	163	N	N
106	20250312	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	435	6	2	1.40	82515389	190160	43.51	429	438	428	557	301	429	433.93	1.31	32066	438	433	429	424	420	431	422	696	128	500	300	1	1	139120129	605	-16.73	0.76	12	0.14	-26.00	576.00	610	20240611	-28.69	394	20241114	10.41	511	-14.87	20250107	425	2.35	20250311	610	-28.69	20240611	394	10.41	20241114	0.82	N	000890	500	695 억	1817876	N	N	20	N	N
107	20250312	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	437	8	2	1.86	71875159	165788	37.93	429	438	428	557	301	429	433.54	1.31	39852	438	433	429	424	420	431	422	696	128	500	300	1	1	139120129	608	-16.81	0.76	12	0.12	-26.00	576.00	610	20240611	-28.36	394	20241114	10.91	511	-14.48	20250107	425	2.82	20250311	610	-28.36	20240611	394	10.91	20241114	0.82	N	000890	500	695 억	1817876	N	N	20	N	N
108	20250312	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	437	8	2	1.86	66505450	153469	35.11	429	438	428	557	301	429	433.35	1.31	40250	438	433	429	424	420	431	422	696	128	500	300	1	1	139120129	608	-16.81	0.76	12	0.11	-26.00	576.00	610	20240611	-28.36	394	20241114	10.91	511	-14.48	20250107	425	2.82	20250311	610	-28.36	20240611	394	10.91	20241114	0.82	N	000890	500	695 억	1817876	N	N	20	N	N
109	20250312	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	437	8	2	1.86	64466073	148781	34.04	429	438	428	557	301	429	433.30	1.31	36294	438	433	429	424	420	431	422	696	128	500	300	1	1	139120129	608	-16.81	0.76	12	0.11	-26.00	576.00	610	20240611	-28.36	394	20241114	10.91	511	-14.48	20250107	425	2.82	20250311	610	-28.36	20240611	394	10.91	20241114	0.82	N	000890	500	695 억	1817876	N	N	20	N	N
110	20250312	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	438	9	2	2.10	58671743	135503	31.00	429	438	428	557	301	429	432.99	1.31	34358	438	433	429	424	420	431	422	696	128	500	300	1	1	139120129	609	-16.85	0.76	12	0.10	-26.00	576.00	610	20240611	-28.20	394	20241114	11.17	511	-14.29	20250107	425	3.06	20250311	610	-28.20	20240611	394	11.17	20241114	0.82	N	000890	500	695 억	1817876	N	N	20	N	N
111	20250312	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	437	8	2	1.86	51075302	118112	27.02	429	438	428	557	301	429	432.43	1.31	32409	438	433	429	424	420	431	422	696	128	500	300	1	1	139120129	608	-16.81	0.76	12	0.08	-26.00	576.00	610	20240611	-28.36	394	20241114	10.91	511	-14.48	20250107	425	2.82	20250311	610	-28.36	20240611	394	10.91	20241114	0.82	N	000890	500	695 억	1817876	N	N	20	N	N
112	20250312	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	429	0	3	0.00	516945	1205	0.28	429	429	429	557	301	429	429.00	1.31	-180	438	433	429	424	420	431	422	696	128	500	300	1	1	139120129	597	-16.50	0.74	12	0.00	-26.00	576.00	610	20240611	-29.67	394	20241114	8.88	511	-16.05	20250107	425	0.94	20250311	610	-29.67	20240611	394	8.88	20241114	0.82	N	000890	500	695 억	1817876	N	N	20	N	N
113	20250311	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	429	-8	5	-1.83	186736811	436979	110.21	431	434	425	568	306	437	427.34	1.34	-81894	445	441	438	434	431	439	432	696	131	500	300	1	1	139120129	597	-16.50	0.74	12	0.31	-26.00	576.00	610	20240611	-29.67	394	20241114	8.88	511	-16.05	20250107	425	0.94	20250311	610	-29.67	20240611	394	8.88	20241114	0.84	N	000890	500	695 억	1861999	N	N	20	N	N
114	20250311	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	428	-9	5	-2.06	183466375	429351	108.29	431	434	425	568	306	437	427.31	1.34	-81823	445	441	438	434	431	439	432	696	131	500	300	1	1	139120129	595	-16.46	0.74	12	0.31	-26.00	576.00	610	20240611	-29.84	394	20241114	8.63	511	-16.24	20250107	425	0.71	20250311	610	-29.84	20240611	394	8.63	20241114	0.84	N	000890	500	695 억	1861999	N	N	23	N	N
115	20250311	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	426	-11	5	-2.52	171195144	400647	101.05	431	434	425	568	306	437	427.30	1.34	-81057	445	441	438	434	431	439	432	696	131	500	300	1	1	139120129	593	-16.38	0.74	12	0.29	-26.00	576.00	610	20240611	-30.16	394	20241114	8.12	511	-16.63	20250107	425	0.24	20250311	610	-30.16	20240611	394	8.12	20241114	0.84	N	000890	500	695 억	1861999	N	N	23	N	N
116	20250311	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	427	-10	5	-2.29	135986383	317927	80.19	431	434	425	568	306	437	427.73	1.34	-90230	445	441	438	434	431	439	432	696	131	500	300	1	1	139120129	594	-16.42	0.74	12	0.23	-26.00	576.00	610	20240611	-30.00	394	20241114	8.38	511	-16.44	20250107	425	0.47	20250311	610	-30.00	20240611	394	8.38	20241114	0.84	N	000890	500	695 억	1861999	N	N	23	N	N
117	20250311	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	427	-10	5	-2.29	102124279	238586	60.18	431	434	425	568	306	437	428.04	1.34	-86370	445	441	438	434	431	439	432	696	131	500	300	1	1	139120129	594	-16.42	0.74	12	0.17	-26.00	576.00	610	20240611	-30.00	394	20241114	8.38	511	-16.44	20250107	425	0.47	20250311	610	-30.00	20240611	394	8.38	20241114	0.84	N	000890	500	695 억	1861999	N	N	23	N	N
118	20250311	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	426	-11	5	-2.52	81917087	191201	48.22	431	434	425	568	306	437	428.43	1.34	-76973	445	441	438	434	431	439	432	696	131	500	300	1	1	139120129	593	-16.38	0.74	12	0.14	-26.00	576.00	610	20240611	-30.16	394	20241114	8.12	511	-16.63	20250107	425	0.24	20250311	610	-30.16	20240611	394	8.12	20241114	0.84	N	000890	500	695 억	1861999	N	N	23	N	N
119	20250311	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	429	-8	5	-1.83	62323570	145273	36.64	431	434	425	568	306	437	429.01	1.34	-50480	445	441	438	434	431	439	432	696	131	500	300	1	1	139120129	597	-16.50	0.74	12	0.10	-26.00	576.00	610	20240611	-29.67	394	20241114	8.88	511	-16.05	20250107	425	0.94	20250311	610	-29.67	20240611	394	8.88	20241114	0.84	N	000890	500	695 억	1861999	N	N	23	N	N
120	20250311	090111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	431	-6	5	-1.37	8236869	19095	4.82	431	434	431	568	306	437	431.36	1.34	-3146	445	441	438	434	431	439	432	696	131	500	300	1	1	139120129	600	-16.58	0.75	12	0.01	-26.00	576.00	610	20240611	-29.34	394	20241114	9.39	511	-15.66	20250107	431	0.00	20250311	610	-29.34	20240611	394	9.39	20241114	0.84	N	000890	500	695 억	1861999	N	N	23	N	N
121	20250310	160111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	437	-8	5	-1.80	173607128	396107	108.35	441	442	435	578	312	445	438.29	1.37	-44053	459	451	447	439	435	450	438	696	133	500	310	1	1	139120129	608	-16.81	0.76	12	0.28	-26.00	576.00	610	20240611	-28.36	394	20241114	10.91	511	-14.48	20250107	435	0.46	20250310	610	-28.36	20240611	394	10.91	20241114	0.84	N	000890	500	695 억	1906052	N	N	23	N	N
122	20250310	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	438	-7	5	-1.57	154491606	352218	96.34	441	442	436	578	312	445	438.62	1.37	-7773	459	451	447	439	435	450	438	696	133	500	310	1	1	139120129	609	-16.85	0.76	12	0.25	-26.00	576.00	610	20240611	-28.20	394	20241114	11.17	511	-14.29	20250107	436	0.46	20250310	610	-28.20	20240611	394	11.17	20241114	0.84	N	000890	500	695 억	1906052	N	N	0	N	N
123	20250310	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	438	-7	5	-1.57	136279355	310510	84.93	441	442	436	578	312	445	438.89	1.37	17054	459	451	447	439	435	450	438	696	133	500	310	1	1	139120129	609	-16.85	0.76	12	0.22	-26.00	576.00	610	20240611	-28.20	394	20241114	11.17	511	-14.29	20250107	436	0.46	20250310	610	-28.20	20240611	394	11.17	20241114	0.84	N	000890	500	695 억	1906052	N	N	0	N	N
124	20250310	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	440	-5	5	-1.12	104713269	238337	65.19	441	442	437	578	312	445	439.35	1.37	33694	459	451	447	439	435	450	438	696	133	500	310	1	1	139120129	612	-16.92	0.76	12	0.17	-26.00	576.00	610	20240611	-27.87	394	20241114	11.68	511	-13.89	20250107	437	0.69	20250310	610	-27.87	20240611	394	11.68	20241114	0.84	N	000890	500	695 억	1906052	N	N	0	N	N
125	20250310	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	440	-5	5	-1.12	100439005	228597	62.53	441	442	437	578	312	445	439.37	1.37	33697	459	451	447	439	435	450	438	696	133	500	310	1	1	139120129	612	-16.92	0.76	12	0.16	-26.00	576.00	610	20240611	-27.87	394	20241114	11.68	511	-13.89	20250107	437	0.69	20250310	610	-27.87	20240611	394	11.68	20241114	0.84	N	000890	500	695 억	1906052	N	N	0	N	N
126	20250310	110111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	440	-5	5	-1.12	81607133	185652	50.78	441	442	437	578	312	445	439.57	1.37	28035	459	451	447	439	435	450	438	696	133	500	310	1	1	139120129	612	-16.92	0.76	12	0.13	-26.00	576.00	610	20240611	-27.87	394	20241114	11.68	511	-13.89	20250107	437	0.69	20250310	610	-27.87	20240611	394	11.68	20241114	0.84	N	000890	500	695 억	1906052	N	N	0	N	N
127	20250310	100111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	441	-4	5	-0.90	62417468	142008	38.84	441	442	437	578	312	445	439.53	1.37	26194	459	451	447	439	435	450	438	696	133	500	310	1	1	139120129	614	-16.96	0.77	12	0.10	-26.00	576.00	610	20240611	-27.70	394	20241114	11.93	511	-13.70	20250107	437	0.92	20250310	610	-27.70	20240611	394	11.93	20241114	0.84	N	000890	500	695 억	1906052	N	N	0	N	N
128	20250310	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	438	-7	5	-1.57	35293515	80252	21.95	441	442	438	578	312	445	439.78	1.37	40186	459	451	447	439	435	450	438	696	133	500	310	1	1	139120129	609	-16.85	0.76	12	0.06	-26.00	576.00	610	20240611	-28.20	394	20241114	11.17	511	-14.29	20250107	438	0.00	20250310	610	-28.20	20240611	394	11.17	20241114	0.84	N	000890	500	695 억	1906052	N	N	0	N	N
129	20250307	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	445	-7	5	-1.55	163933020	365580	353.84	450	455	443	587	317	452	448.42	1.35	21164	458	454	451	447	444	455	448	696	135	500	310	1	1	139120129	619	-17.12	0.77	12	0.26	-26.00	576.00	610	20240611	-27.05	394	20241114	12.94	511	-12.92	20250107	443	0.45	20250307	610	-27.05	20240611	394	12.94	20241114	0.84	N	000890	500	695 억	1884855	N	N	8	N	N
130	20250307	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	447	-5	5	-1.11	156131191	348084	336.90	450	455	443	587	317	452	448.54	1.35	23157	458	454	451	447	444	455	448	696	135	500	310	1	1	139120129	622	-17.19	0.78	12	0.25	-26.00	576.00	610	20240611	-26.72	394	20241114	13.45	511	-12.52	20250107	443	0.90	20250307	610	-26.72	20240611	394	13.45	20241114	0.84	N	000890	500	695 억	1884855	N	N	8	N	N
131	20250307	140111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	1	2	0.22	75789678	168172	162.77	450	455	448	587	317	452	450.67	1.35	-2796	458	454	451	447	444	455	448	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.12	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.84	N	000890	500	695 억	1884855	N	N	8	N	N
132	20250307	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	0	3	0.00	37784726	83759	81.07	450	455	448	587	317	452	451.11	1.35	-4956	458	454	451	447	444	455	448	696	135	500	310	1	1	139120129	629	-17.38	0.78	12	0.06	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.84	N	000890	500	695 억	1884855	N	N	8	N	N
133	20250307	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	0	3	0.00	35620421	78967	76.43	450	455	448	587	317	452	451.08	1.35	-2847	458	454	451	447	444	455	448	696	135	500	310	1	1	139120129	629	-17.38	0.78	12	0.06	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.84	N	000890	500	695 억	1884855	N	N	8	N	N
134	20250307	110111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	454	2	2	0.44	21580620	47793	46.26	450	455	448	587	317	452	451.54	1.35	-1865	458	454	451	447	444	455	448	696	135	500	310	1	1	139120129	632	-17.46	0.79	12	0.03	-26.00	576.00	610	20240611	-25.57	394	20241114	15.23	511	-11.15	20250107	444	2.25	20250212	610	-25.57	20240611	394	15.23	20241114	0.84	N	000890	500	695 억	1884855	N	N	8	N	N
135	20250307	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	454	2	2	0.44	14896638	33066	32.00	450	455	448	587	317	452	450.51	1.35	3299	458	454	451	447	444	455	448	696	135	500	310	1	1	139120129	632	-17.46	0.79	12	0.02	-26.00	576.00	610	20240611	-25.57	394	20241114	15.23	511	-11.15	20250107	444	2.25	20250212	610	-25.57	20240611	394	15.23	20241114	0.84	N	000890	500	695 억	1884855	N	N	8	N	N
136	20250307	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	1	2	0.22	8469932	18878	18.27	450	453	448	587	317	452	448.67	1.35	0	458	454	451	447	444	455	448	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.01	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.84	N	000890	500	695 억	1884855	N	N	8	N	N
137	20250306	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	0	3	0.00	46531485	102962	131.12	452	455	448	587	317	452	451.93	1.36	-9696	457	454	452	449	447	456	451	696	135	500	310	1	1	139120129	629	-17.38	0.78	12	0.07	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.95	N	000890	500	695 억	1894643	N	N	8	N	N
138	20250306	150111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	0	3	0.00	44081466	97547	124.23	452	455	448	587	317	452	451.90	1.36	-9194	457	454	452	449	447	456	451	696	135	500	310	1	1	139120129	629	-17.38	0.78	12	0.07	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.95	N	000890	500	695 억	1894643	N	N	66	N	N
139	20250306	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	1	2	0.22	37251752	82433	104.98	452	455	448	587	317	452	451.90	1.36	-8883	457	454	452	449	447	456	451	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.06	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.95	N	000890	500	695 억	1894643	N	N	66	N	N
140	20250306	130111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	1	2	0.22	35818497	79269	100.95	452	455	448	587	317	452	451.85	1.36	-8022	457	454	452	449	447	456	451	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.06	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.95	N	000890	500	695 억	1894643	N	N	66	N	N
141	20250306	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	1	2	0.22	26701330	59125	75.30	452	455	448	587	317	452	451.58	1.36	2856	457	454	452	449	447	456	451	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.04	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.95	N	000890	500	695 억	1894643	N	N	66	N	N
142	20250306	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	454	2	2	0.44	24864588	55076	70.14	452	455	448	587	317	452	451.42	1.36	1815	457	454	452	449	447	456	451	696	135	500	310	1	1	139120129	632	-17.46	0.79	12	0.04	-26.00	576.00	610	20240611	-25.57	394	20241114	15.23	511	-11.15	20250107	444	2.25	20250212	610	-25.57	20240611	394	15.23	20241114	0.95	N	000890	500	695 억	1894643	N	N	66	N	N
143	20250306	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	1	2	0.22	20509349	45456	57.89	452	455	448	587	317	452	451.11	1.36	-1073	457	454	452	449	447	456	451	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.03	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.95	N	000890	500	695 억	1894643	N	N	66	N	N
144	20250306	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	1	2	0.22	2999174	6635	8.45	452	453	452	587	317	452	452.06	1.36	154	457	454	452	449	447	456	451	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.00	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.95	N	000890	500	695 억	1894643	N	N	66	N	N
145	20250305	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	2	2	0.44	33268667	73522	8.11	450	455	450	585	315	450	452.50	1.36	6505	497	473	461	437	425	467	431	696	135	500	310	1	1	139120129	629	-17.38	0.78	12	0.05	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.85	N	000890	500	695 억	1886640	N	N	66	N	N
146	20250305	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	3	2	0.67	31137713	68810	7.59	450	455	450	585	315	450	452.52	1.36	6222	497	473	461	437	425	467	431	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.05	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.85	N	000890	500	695 억	1886640	N	N	60	N	N
147	20250305	140111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	3	2	0.67	25873756	57170	6.31	450	455	450	585	315	450	452.58	1.36	6137	497	473	461	437	425	467	431	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.04	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.85	N	000890	500	695 억	1886640	N	N	60	N	N
148	20250305	130111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	454	4	2	0.89	23979470	52984	5.85	450	455	450	585	315	450	452.58	1.36	5984	497	473	461	437	425	467	431	696	135	500	310	1	1	139120129	632	-17.46	0.79	12	0.04	-26.00	576.00	610	20240611	-25.57	394	20241114	15.23	511	-11.15	20250107	444	2.25	20250212	610	-25.57	20240611	394	15.23	20241114	0.85	N	000890	500	695 억	1886640	N	N	60	N	N
149	20250305	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	3	2	0.67	13266620	29323	3.24	450	455	450	585	315	450	452.43	1.36	-1841	497	473	461	437	425	467	431	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.02	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.85	N	000890	500	695 억	1886640	N	N	60	N	N
150	20250305	110111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	3	2	0.67	11474056	25360	2.80	450	455	450	585	315	450	452.45	1.36	-1975	497	473	461	437	425	467	431	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.02	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.85	N	000890	500	695 억	1886640	N	N	60	N	N
151	20250305	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	3	2	0.67	8201557	18126	2.00	450	455	450	585	315	450	452.47	1.36	-3584	497	473	461	437	425	467	431	696	135	500	310	1	1	139120129	630	-17.42	0.79	12	0.01	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	444	2.03	20250212	610	-25.74	20240611	394	14.97	20241114	0.85	N	000890	500	695 억	1886640	N	N	60	N	N
152	20250305	090111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	2	2	0.44	800862	1779	0.20	450	452	450	585	315	450	450.18	1.36	-1467	497	473	461	437	425	467	431	696	135	500	310	1	1	139120129	629	-17.38	0.78	12	0.00	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.85	N	000890	500	695 억	1886640	N	N	60	N	N
153	20250304	160110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	450	-1	5	-0.22	415409998	906211	127.42	451	485	449	586	316	451	458.41	1.39	-50229	467	458	452	443	437	458	443	696	135	500	310	1	1	139120129	626	-17.31	0.78	12	0.65	-26.00	576.00	610	20240611	-26.23	394	20241114	14.21	511	-11.94	20250107	444	1.35	20250212	610	-26.23	20240611	394	14.21	20241114	0.83	N	000890	500	695 억	1938492	N	N	60	N	N
154	20250304	150111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	1	2	0.22	403266481	879235	123.62	451	485	449	586	316	451	458.66	1.39	-41644	467	458	452	443	437	458	443	696	135	500	310	1	1	139120129	629	-17.38	0.78	12	0.63	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.83	N	000890	500	695 억	1938492	N	N	0	N	N
155	20250304	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	454	3	2	0.67	400812955	873801	122.86	451	485	449	586	316	451	458.70	1.39	-40197	467	458	452	443	437	458	443	696	135	500	310	1	1	139120129	632	-17.46	0.79	12	0.63	-26.00	576.00	610	20240611	-25.57	394	20241114	15.23	511	-11.15	20250107	444	2.25	20250212	610	-25.57	20240611	394	15.23	20241114	0.83	N	000890	500	695 억	1938492	N	N	0	N	N
156	20250304	130111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	450	-1	5	-0.22	380463175	828980	116.56	451	485	449	586	316	451	458.95	1.39	-16222	467	458	452	443	437	458	443	696	135	500	310	1	1	139120129	626	-17.31	0.78	12	0.60	-26.00	576.00	610	20240611	-26.23	394	20241114	14.21	511	-11.94	20250107	444	1.35	20250212	610	-26.23	20240611	394	14.21	20241114	0.83	N	000890	500	695 억	1938492	N	N	0	N	N
157	20250304	120111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	450	-1	5	-0.22	367921252	801131	112.64	451	485	450	586	316	451	459.25	1.39	-11355	467	458	452	443	437	458	443	696	135	500	310	1	1	139120129	626	-17.31	0.78	12	0.58	-26.00	576.00	610	20240611	-26.23	394	20241114	14.21	511	-11.94	20250107	444	1.35	20250212	610	-26.23	20240611	394	14.21	20241114	0.83	N	000890	500	695 억	1938492	N	N	0	N	N
158	20250304	110111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	1	2	0.22	350905787	763366	107.33	451	485	450	586	316	451	459.68	1.39	-13438	467	458	452	443	437	458	443	696	135	500	310	1	1	139120129	629	-17.38	0.78	12	0.55	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.83	N	000890	500	695 억	1938492	N	N	0	N	N
159	20250304	100111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	454	3	2	0.67	338297780	735461	103.41	451	485	450	586	316	451	459.98	1.39	8220	467	458	452	443	437	458	443	696	135	500	310	1	1	139120129	632	-17.46	0.79	12	0.53	-26.00	576.00	610	20240611	-25.57	394	20241114	15.23	511	-11.15	20250107	444	2.25	20250212	610	-25.57	20240611	394	15.23	20241114	0.83	N	000890	500	695 억	1938492	N	N	0	N	N
160	20250304	090111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	467	16	2	3.55	99993758	220755	31.04	451	470	451	586	316	451	452.96	1.39	-11209	467	458	452	443	437	458	443	696	135	500	310	1	1	139120129	650	-17.96	0.81	12	0.16	-26.00	576.00	610	20240611	-23.44	394	20241114	18.53	511	-8.61	20250107	444	5.18	20250212	610	-23.44	20240611	394	18.53	20241114	0.83	N	000890	500	695 억	1938492	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History