KissMeData/000890/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

47 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	20240123	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	1	2	0.18	46124466	85790	76.67	535	542	535	703	379	541	537.64	0.91	-993	549	545	541	537	533	543	535	696	162	500	380	1	1	139120129	754	-27.10	0.91	12	0.06	-20.00	593.00	696	20230119	-22.13	488	20231024	11.07	572	-5.24	20240105	530	2.26	20240118	693	-21.79	20230220	488	11.07	20231024	1.71	N	000890	500	695 억	1268357	N	N	103	N	N
3	20240123	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	1	2	0.18	44611493	82994	74.17	535	542	535	703	379	541	537.53	0.91	-1524	549	545	541	537	533	543	535	696	162	500	380	1	1	139120129	754	-27.10	0.91	12	0.06	-20.00	593.00	696	20230119	-22.13	488	20231024	11.07	572	-5.24	20240105	530	2.26	20240118	693	-21.79	20230220	488	11.07	20231024	1.71	N	000890	500	695 억	1268357	N	N	103	N	N
4	20240123	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	1	2	0.18	29612231	55190	49.32	535	542	535	703	379	541	536.55	0.91	-2878	549	545	541	537	533	543	535	696	162	500	380	1	1	139120129	754	-27.10	0.91	12	0.04	-20.00	593.00	696	20230119	-22.13	488	20231024	11.07	572	-5.24	20240105	530	2.26	20240118	693	-21.79	20230220	488	11.07	20231024	1.71	N	000890	500	695 억	1268357	N	N	103	N	N
5	20240123	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	0	3	0.00	14661254	27404	24.49	535	541	535	703	379	541	535.00	0.91	-3571	549	545	541	537	533	543	535	696	162	500	380	1	1	139120129	753	-27.05	0.91	12	0.02	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	572	-5.42	20240105	530	2.08	20240118	693	-21.93	20230220	488	10.86	20231024	1.71	N	000890	500	695 억	1268357	N	N	103	N	N
6	20240119	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	-6	5	-1.10	202200873	373714	112.33	540	549	536	709	383	546	541.08	0.90	32868	566	556	543	533	520	561	538	696	163	500	390	1	1	139120129	751	-27.00	0.91	12	0.27	-20.00	593.00	696	20230119	-22.41	488	20231024	10.66	572	-5.59	20240105	530	1.89	20240118	696	-22.41	20230119	488	10.66	20231024	1.74	N	000890	500	695 억	1248698	N	N	76	N	N
7	20240119	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-4	5	-0.73	181775201	335933	100.97	540	549	536	709	383	546	541.11	0.90	31925	566	556	543	533	520	561	538	696	163	500	390	1	1	139120129	754	-27.10	0.91	12	0.24	-20.00	593.00	696	20230119	-22.13	488	20231024	11.07	572	-5.24	20240105	530	2.26	20240118	696	-22.13	20230119	488	11.07	20231024	1.74	N	000890	500	695 억	1248698	N	N	57	N	N
8	20240119	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-3	5	-0.55	168047519	310624	93.37	540	549	536	709	383	546	541.00	0.90	31638	566	556	543	533	520	561	538	696	163	500	390	1	1	139120129	755	-27.15	0.92	12	0.22	-20.00	593.00	696	20230119	-21.98	488	20231024	11.27	572	-5.07	20240105	530	2.45	20240118	696	-21.98	20230119	488	11.27	20231024	1.74	N	000890	500	695 억	1248698	N	N	57	N	N
9	20240119	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-2	5	-0.37	159505344	294878	88.63	540	549	536	709	383	546	540.92	0.90	36641	566	556	543	533	520	561	538	696	163	500	390	1	1	139120129	757	-27.20	0.92	12	0.21	-20.00	593.00	696	20230119	-21.84	488	20231024	11.48	572	-4.90	20240105	530	2.64	20240118	696	-21.84	20230119	488	11.48	20231024	1.74	N	000890	500	695 억	1248698	N	N	57	N	N
10	20240119	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	546	0	3	0.00	155747268	287977	86.56	540	549	536	709	383	546	540.83	0.90	36779	566	556	543	533	520	561	538	696	163	500	390	1	1	139120129	760	-27.30	0.92	12	0.21	-20.00	593.00	696	20230119	-21.55	488	20231024	11.89	572	-4.55	20240105	530	3.02	20240118	696	-21.55	20230119	488	11.89	20231024	1.74	N	000890	500	695 억	1248698	N	N	57	N	N
11	20240119	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-2	5	-0.37	138168477	255711	76.86	540	549	536	709	383	546	540.33	0.90	49907	566	556	543	533	520	561	538	696	163	500	390	1	1	139120129	757	-27.20	0.92	12	0.18	-20.00	593.00	696	20230119	-21.84	488	20231024	11.48	572	-4.90	20240105	530	2.64	20240118	696	-21.84	20230119	488	11.48	20231024	1.74	N	000890	500	695 억	1248698	N	N	57	N	N
12	20240119	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-3	5	-0.55	111582384	206820	62.17	540	549	536	709	383	546	539.51	0.90	45397	566	556	543	533	520	561	538	696	163	500	390	1	1	139120129	755	-27.15	0.92	12	0.15	-20.00	593.00	696	20230119	-21.98	488	20231024	11.27	572	-5.07	20240105	530	2.45	20240118	696	-21.98	20230119	488	11.27	20231024	1.74	N	000890	500	695 억	1248698	N	N	57	N	N
13	20240119	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	-6	5	-1.10	51963870	96190	28.91	540	549	540	709	383	546	540.22	0.90	-3970	566	556	543	533	520	561	538	696	163	500	390	1	1	139120129	751	-27.00	0.91	12	0.07	-20.00	593.00	696	20230119	-22.41	488	20231024	10.66	572	-5.59	20240105	530	1.89	20240118	696	-22.41	20230119	488	10.66	20231024	1.74	N	000890	500	695 억	1248698	N	N	57	N	N
14	20240118	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	546	1	2	0.18	180336049	332666	91.72	536	553	530	708	382	545	542.09	0.88	24348	567	555	548	536	529	552	533	696	163	500	390	1	1	139120129	760	-27.30	0.92	12	0.24	-20.00	593.00	696	20230119	-21.55	488	20231024	11.89	572	-4.55	20240105	530	3.02	20240118	696	-21.55	20230119	488	11.89	20231024	1.77	N	000890	500	695 억	1217554	N	N	57	N	N
15	20240118	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	547	2	2	0.37	159898220	295188	81.39	536	553	530	708	382	545	541.68	0.88	24846	567	555	548	536	529	552	533	696	163	500	390	1	1	139120129	761	-27.35	0.92	12	0.21	-20.00	593.00	696	20230119	-21.41	488	20231024	12.09	572	-4.37	20240105	530	3.21	20240118	696	-21.41	20230119	488	12.09	20231024	1.77	N	000890	500	695 억	1217554	N	N	72	N	N
16	20240118	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-3	5	-0.55	145217410	268237	73.96	536	553	530	708	382	545	541.38	0.88	26308	567	555	548	536	529	552	533	696	163	500	390	1	1	139120129	754	-27.10	0.91	12	0.19	-20.00	593.00	696	20230119	-22.13	488	20231024	11.07	572	-5.24	20240105	530	2.26	20240118	696	-22.13	20230119	488	11.07	20231024	1.77	N	000890	500	695 억	1217554	N	N	72	N	N
17	20240118	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	545	0	3	0.00	117703369	217699	60.02	536	553	530	708	382	545	540.67	0.88	32195	567	555	548	536	529	552	533	696	163	500	390	1	1	139120129	758	-27.25	0.92	12	0.16	-20.00	593.00	696	20230119	-21.70	488	20231024	11.68	572	-4.72	20240105	530	2.83	20240118	696	-21.70	20230119	488	11.68	20231024	1.77	N	000890	500	695 억	1217554	N	N	72	N	N
18	20240118	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-2	5	-0.37	107965196	199713	55.06	536	553	530	708	382	545	540.60	0.88	32195	567	555	548	536	529	552	533	696	163	500	390	1	1	139120129	755	-27.15	0.92	12	0.14	-20.00	593.00	696	20230119	-21.98	488	20231024	11.27	572	-5.07	20240105	530	2.45	20240118	696	-21.98	20230119	488	11.27	20231024	1.77	N	000890	500	695 억	1217554	N	N	72	N	N
19	20240118	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-1	5	-0.18	102246472	189209	52.17	536	553	530	708	382	545	540.39	0.88	39383	567	555	548	536	529	552	533	696	163	500	390	1	1	139120129	757	-27.20	0.92	12	0.14	-20.00	593.00	696	20230119	-21.84	488	20231024	11.48	572	-4.90	20240105	530	2.64	20240118	696	-21.84	20230119	488	11.48	20231024	1.77	N	000890	500	695 억	1217554	N	N	72	N	N
20	20240118	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-2	5	-0.37	99531535	184206	50.79	536	553	530	708	382	545	540.33	0.88	39286	567	555	548	536	529	552	533	696	163	500	390	1	1	139120129	755	-27.15	0.92	12	0.13	-20.00	593.00	696	20230119	-21.98	488	20231024	11.27	572	-5.07	20240105	530	2.45	20240118	696	-21.98	20230119	488	11.27	20231024	1.77	N	000890	500	695 억	1217554	N	N	72	N	N
21	20240118	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	538	-7	5	-1.28	17742174	33116	9.13	536	538	530	708	382	545	535.76	0.88	-495	567	555	548	536	529	552	533	696	163	500	390	1	1	139120129	748	-26.90	0.91	12	0.02	-20.00	593.00	696	20230119	-22.70	488	20231024	10.25	572	-5.94	20240105	530	1.51	20240118	696	-22.70	20230119	488	10.25	20231024	1.77	N	000890	500	695 억	1217554	N	N	72	N	N
22	20240117	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	545	-16	5	-2.85	196561674	358625	519.14	553	560	541	729	393	561	548.10	0.91	-50191	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	758	-27.25	0.92	12	0.26	-20.00	593.00	696	20230119	-21.70	488	20231024	11.68	572	-4.72	20240105	537	1.49	20240102	696	-21.70	20230119	488	11.68	20231024	1.80	N	000890	500	695 억	1271457	N	N	72	N	N
23	20240117	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-17	5	-3.03	184857704	337085	487.96	553	560	542	729	393	561	548.40	0.91	-45701	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	757	-27.20	0.92	12	0.24	-20.00	593.00	696	20230119	-21.84	488	20231024	11.48	572	-4.90	20240105	537	1.30	20240102	696	-21.84	20230119	488	11.48	20231024	1.80	N	000890	500	695 억	1271457	N	N	154	N	N
24	20240117	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-17	5	-3.03	171607528	312703	452.67	553	560	542	729	393	561	548.79	0.91	-40825	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	757	-27.20	0.92	12	0.22	-20.00	593.00	696	20230119	-21.84	488	20231024	11.48	572	-4.90	20240105	537	1.30	20240102	696	-21.84	20230119	488	11.48	20231024	1.80	N	000890	500	695 억	1271457	N	N	154	N	N
25	20240117	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-18	5	-3.21	156627133	285084	412.69	553	560	542	729	393	561	549.41	0.91	-37937	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	755	-27.15	0.92	12	0.20	-20.00	593.00	696	20230119	-21.98	488	20231024	11.27	572	-5.07	20240105	537	1.12	20240102	696	-21.98	20230119	488	11.27	20231024	1.80	N	000890	500	695 억	1271457	N	N	154	N	N
26	20240117	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-17	5	-3.03	154939001	281975	408.19	553	560	542	729	393	561	549.48	0.91	-35437	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	757	-27.20	0.92	12	0.20	-20.00	593.00	696	20230119	-21.84	488	20231024	11.48	572	-4.90	20240105	537	1.30	20240102	696	-21.84	20230119	488	11.48	20231024	1.80	N	000890	500	695 억	1271457	N	N	154	N	N
27	20240117	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	547	-14	5	-2.50	125442284	227789	329.75	553	560	545	729	393	561	550.70	0.91	-27717	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	761	-27.35	0.92	12	0.16	-20.00	593.00	696	20230119	-21.41	488	20231024	12.09	572	-4.37	20240105	537	1.86	20240102	696	-21.41	20230119	488	12.09	20231024	1.80	N	000890	500	695 억	1271457	N	N	154	N	N
28	20240117	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	-12	5	-2.14	93436307	169165	244.88	553	560	547	729	393	561	552.34	0.91	-17735	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	764	-27.45	0.93	12	0.12	-20.00	593.00	696	20230119	-21.12	488	20231024	12.50	572	-4.02	20240105	537	2.23	20240102	696	-21.12	20230119	488	12.50	20231024	1.80	N	000890	500	695 억	1271457	N	N	154	N	N
29	20240117	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	552	-9	5	-1.60	55289189	99918	144.64	553	560	552	729	393	561	553.35	0.91	-15289	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	768	-27.60	0.93	12	0.07	-20.00	593.00	696	20230119	-20.69	488	20231024	13.11	572	-3.50	20240105	537	2.79	20240102	696	-20.69	20230119	488	13.11	20231024	1.80	N	000890	500	695 억	1271457	N	N	154	N	N
30	20240116	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	561	-8	5	-1.41	38746619	68840	34.48	569	569	559	739	399	569	562.85	0.93	-17349	574	571	567	564	560	573	566	696	170	500	400	1	1	139120129	780	-28.05	0.95	12	0.05	-20.00	593.00	696	20230119	-19.40	488	20231024	14.96	572	-1.92	20240105	537	4.47	20240102	696	-19.40	20230119	488	14.96	20231024	1.81	N	000890	500	695 억	1296518	N	N	154	N	N
31	20240116	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	561	-8	5	-1.41	35929131	63819	31.97	569	569	559	739	399	569	562.98	0.93	-16027	574	571	567	564	560	573	566	696	170	500	400	1	1	139120129	780	-28.05	0.95	12	0.05	-20.00	593.00	696	20230119	-19.40	488	20231024	14.96	572	-1.92	20240105	537	4.47	20240102	696	-19.40	20230119	488	14.96	20231024	1.81	N	000890	500	695 억	1296518	N	N	156	N	N
32	20240116	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	-6	5	-1.05	34590050	61434	30.77	569	569	559	739	399	569	563.04	0.93	-14568	574	571	567	564	560	573	566	696	170	500	400	1	1	139120129	783	-28.15	0.95	12	0.04	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	572	-1.57	20240105	537	4.84	20240102	696	-19.11	20230119	488	15.37	20231024	1.81	N	000890	500	695 억	1296518	N	N	156	N	N
33	20240116	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-5	5	-0.88	26148653	46434	23.26	569	569	559	739	399	569	563.14	0.93	-12051	574	571	567	564	560	573	566	696	170	500	400	1	1	139120129	785	-28.20	0.95	12	0.03	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.81	N	000890	500	695 억	1296518	N	N	156	N	N
34	20240116	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-5	5	-0.88	23906571	42452	21.27	569	569	559	739	399	569	563.14	0.93	-8952	574	571	567	564	560	573	566	696	170	500	400	1	1	139120129	785	-28.20	0.95	12	0.03	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.81	N	000890	500	695 억	1296518	N	N	156	N	N
35	20240116	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-2	5	-0.35	15316136	27207	13.63	569	569	559	739	399	569	562.95	0.93	-3238	574	571	567	564	560	573	566	696	170	500	400	1	1	139120129	789	-28.35	0.96	12	0.02	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	572	-0.87	20240105	537	5.59	20240102	696	-18.53	20230119	488	16.19	20231024	1.81	N	000890	500	695 억	1296518	N	N	156	N	N
36	20240116	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-5	5	-0.88	4789875	8467	4.24	569	569	564	739	399	569	565.71	0.93	-1067	574	571	567	564	560	573	566	696	170	500	400	1	1	139120129	785	-28.20	0.95	12	0.01	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.81	N	000890	500	695 억	1296518	N	N	156	N	N
37	20240116	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-5	5	-0.88	1044326	1844	0.92	569	569	564	739	399	569	566.34	0.93	-390	574	571	567	564	560	573	566	696	170	500	400	1	1	139120129	785	-28.20	0.95	12	0.00	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.81	N	000890	500	695 억	1296518	N	N	156	N	N
38	20240115	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	-1	5	-0.18	112883452	199598	99.13	567	570	563	741	399	570	565.55	0.93	-3914	574	571	567	564	560	573	566	696	171	500	410	1	1	139120129	792	-28.45	0.96	12	0.14	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	572	-0.52	20240105	537	5.96	20240102	696	-18.25	20230119	488	16.60	20231024	1.84	N	000890	500	695 억	1298063	N	N	156	N	N
39	20240115	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-6	5	-1.05	106841403	188947	93.84	567	570	563	741	399	570	565.46	0.93	-1527	574	571	567	564	560	573	566	696	171	500	410	1	1	139120129	785	-28.20	0.95	12	0.14	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.84	N	000890	500	695 억	1298063	N	N	130	N	N
40	20240115	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-6	5	-1.05	55714675	98486	48.91	567	570	563	741	399	570	565.71	0.93	2059	574	571	567	564	560	573	566	696	171	500	410	1	1	139120129	785	-28.20	0.95	12	0.07	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.84	N	000890	500	695 억	1298063	N	N	130	N	N
41	20240115	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-6	5	-1.05	46412269	81975	40.71	567	570	563	741	399	570	566.18	0.93	3061	574	571	567	564	560	573	566	696	171	500	410	1	1	139120129	785	-28.20	0.95	12	0.06	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.84	N	000890	500	695 억	1298063	N	N	130	N	N
42	20240115	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	-5	5	-0.88	36980552	65250	32.41	567	570	564	741	399	570	566.75	0.93	3237	574	571	567	564	560	573	566	696	171	500	410	1	1	139120129	786	-28.25	0.95	12	0.05	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	572	-1.22	20240105	537	5.21	20240102	696	-18.82	20230119	488	15.78	20231024	1.84	N	000890	500	695 억	1298063	N	N	130	N	N
43	20240115	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	-4	5	-0.70	30620552	53995	26.82	567	570	565	741	399	570	567.10	0.93	2572	574	571	567	564	560	573	566	696	171	500	410	1	1	139120129	787	-28.30	0.95	12	0.04	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.84	N	000890	500	695 억	1298063	N	N	130	N	N
44	20240115	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-3	5	-0.53	10739564	18911	9.39	567	570	566	741	399	570	567.90	0.93	1686	574	571	567	564	560	573	566	696	171	500	410	1	1	139120129	789	-28.35	0.96	12	0.01	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	572	-0.87	20240105	537	5.59	20240102	696	-18.53	20230119	488	16.19	20231024	1.84	N	000890	500	695 억	1298063	N	N	130	N	N
45	20240115	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	-1	5	-0.18	195617	345	0.17	567	569	567	741	399	570	567.01	0.93	-54	574	571	567	564	560	573	566	696	171	500	410	1	1	139120129	792	-28.45	0.96	12	0.00	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	572	-0.52	20240105	537	5.96	20240102	696	-18.25	20230119	488	16.60	20231024	1.84	N	000890	500	695 억	1298063	N	N	130	N	N
46	20240112	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	7	2	1.24	109422325	192955	61.81	563	570	563	731	395	563	567.07	0.92	25695	573	567	561	555	549	571	559	696	168	500	400	1	1	139120129	793	-28.50	0.96	12	0.14	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	572	-0.35	20240105	537	6.15	20240102	696	-18.10	20230119	488	16.80	20231024	1.88	N	000890	500	695 억	1281825	N	N	130	N	N
47	20240112	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	5	2	0.89	104420733	184172	59.00	563	570	563	731	395	563	566.97	0.92	25901	573	567	561	555	549	571	559	696	168	500	400	1	1	139120129	790	-28.40	0.96	12	0.13	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	572	-0.70	20240105	537	5.77	20240102	696	-18.39	20230119	488	16.39	20231024	1.88	N	000890	500	695 억	1281825	N	N	189	N	N
48	20240112	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	3	2	0.53	74622744	131614	42.16	563	570	563	731	395	563	566.98	0.92	20736	573	567	561	555	549	571	559	696	168	500	400	1	1	139120129	787	-28.30	0.95	12	0.09	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.88	N	000890	500	695 억	1281825	N	N	189	N	N
49	20240112	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	5	2	0.89	63948351	112693	36.10	563	570	563	731	395	563	567.46	0.92	20627	573	567	561	555	549	571	559	696	168	500	400	1	1	139120129	790	-28.40	0.96	12	0.08	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	572	-0.70	20240105	537	5.77	20240102	696	-18.39	20230119	488	16.39	20231024	1.88	N	000890	500	695 억	1281825	N	N	189	N	N
50	20240112	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	3	2	0.53	55572729	97908	31.36	563	570	563	731	395	563	567.60	0.92	20303	573	567	561	555	549	571	559	696	168	500	400	1	1	139120129	787	-28.30	0.95	12	0.07	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.88	N	000890	500	695 억	1281825	N	N	189	N	N
51	20240112	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	5	2	0.89	53070930	93496	29.95	563	570	563	731	395	563	567.63	0.92	19963	573	567	561	555	549	571	559	696	168	500	400	1	1	139120129	790	-28.40	0.96	12	0.07	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	572	-0.70	20240105	537	5.77	20240102	696	-18.39	20230119	488	16.39	20231024	1.88	N	000890	500	695 억	1281825	N	N	189	N	N
52	20240112	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	2	2	0.36	12035620	21280	6.82	563	569	563	731	395	563	565.58	0.92	1371	573	567	561	555	549	571	559	696	168	500	400	1	1	139120129	786	-28.25	0.95	12	0.02	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	572	-1.22	20240105	537	5.21	20240102	696	-18.82	20230119	488	15.78	20231024	1.88	N	000890	500	695 억	1281825	N	N	189	N	N
53	20240112	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	6	2	1.07	2374698	4199	1.35	563	569	563	731	395	563	565.54	0.92	440	573	567	561	555	549	571	559	696	168	500	400	1	1	139120129	792	-28.45	0.96	12	0.00	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	572	-0.52	20240105	537	5.96	20240102	696	-18.25	20230119	488	16.60	20231024	1.88	N	000890	500	695 억	1281825	N	N	189	N	N
54	20240111	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	2	2	0.36	173753820	309871	131.36	555	567	555	729	393	561	560.73	0.93	-25046	576	568	564	556	552	567	555	696	168	500	400	1	1	139120129	783	-28.15	0.95	12	0.22	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	572	-1.57	20240105	537	4.84	20240102	696	-19.11	20230119	488	15.37	20231024	1.86	N	000890	500	695 억	1294996	N	N	189	N	N
55	20240111	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	3	2	0.53	168861151	301170	127.67	555	567	555	729	393	561	560.68	0.93	-25520	576	568	564	556	552	567	555	696	168	500	400	1	1	139120129	785	-28.20	0.95	12	0.22	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.86	N	000890	500	695 억	1294996	N	N	151	N	N
56	20240111	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	3	2	0.53	150851330	269118	114.09	555	567	555	729	393	561	560.54	0.93	-26118	576	568	564	556	552	567	555	696	168	500	400	1	1	139120129	785	-28.20	0.95	12	0.19	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.86	N	000890	500	695 억	1294996	N	N	151	N	N
57	20240111	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	2	2	0.36	133113479	237531	100.70	555	567	555	729	393	561	560.40	0.93	-26823	576	568	564	556	552	567	555	696	168	500	400	1	1	139120129	783	-28.15	0.95	12	0.17	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	572	-1.57	20240105	537	4.84	20240102	696	-19.11	20230119	488	15.37	20231024	1.86	N	000890	500	695 억	1294996	N	N	151	N	N
58	20240111	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	562	1	2	0.18	125493044	223980	94.95	555	567	555	729	393	561	560.29	0.93	-26872	576	568	564	556	552	567	555	696	168	500	400	1	1	139120129	782	-28.10	0.95	12	0.16	-20.00	593.00	696	20230119	-19.25	488	20231024	15.16	572	-1.75	20240105	537	4.66	20240102	696	-19.25	20230119	488	15.16	20231024	1.86	N	000890	500	695 억	1294996	N	N	151	N	N
59	20240111	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	2	2	0.36	109842689	196166	83.16	555	567	555	729	393	561	559.95	0.93	-23771	576	568	564	556	552	567	555	696	168	500	400	1	1	139120129	783	-28.15	0.95	12	0.14	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	572	-1.57	20240105	537	4.84	20240102	696	-19.11	20230119	488	15.37	20231024	1.86	N	000890	500	695 억	1294996	N	N	151	N	N
60	20240111	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	5	2	0.89	89702081	160525	68.05	555	567	555	729	393	561	558.80	0.93	-21538	576	568	564	556	552	567	555	696	168	500	400	1	1	139120129	787	-28.30	0.95	12	0.12	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.86	N	000890	500	695 억	1294996	N	N	151	N	N
61	20240111	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	-2	5	-0.36	44382058	79910	33.88	555	559	555	729	393	561	555.40	0.93	-7190	576	568	564	556	552	567	555	696	168	500	400	1	1	139120129	778	-27.95	0.94	12	0.06	-20.00	593.00	696	20230119	-19.68	488	20231024	14.55	572	-2.27	20240105	537	4.10	20240102	696	-19.68	20230119	488	14.55	20231024	1.86	N	000890	500	695 억	1294996	N	N	151	N	N
62	20240110	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	561	-5	5	-0.88	132649048	235384	60.64	561	572	560	735	397	566	563.54	0.92	13426	579	572	562	555	545	574	557	696	169	500	400	1	1	139120129	780	-28.05	0.95	12	0.17	-20.00	593.00	696	20230119	-19.40	488	20231024	14.96	572	0.00	20240105	537	4.47	20240102	696	-19.40	20230119	488	14.96	20231024	1.83	N	000890	500	695 억	1279217	N	N	151	N	N
63	20240110	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	-3	5	-0.53	123593933	219232	56.48	561	572	560	735	397	566	563.76	0.92	12641	579	572	562	555	545	574	557	696	169	500	400	1	1	139120129	783	-28.15	0.95	12	0.16	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	572	0.00	20240105	537	4.84	20240102	696	-19.11	20230119	488	15.37	20231024	1.83	N	000890	500	695 억	1279217	N	N	149	N	N
64	20240110	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	562	-4	5	-0.71	110813496	196491	50.62	561	572	560	735	397	566	563.96	0.92	21381	579	572	562	555	545	574	557	696	169	500	400	1	1	139120129	782	-28.10	0.95	12	0.14	-20.00	593.00	696	20230119	-19.25	488	20231024	15.16	572	0.00	20240105	537	4.66	20240102	696	-19.25	20230119	488	15.16	20231024	1.83	N	000890	500	695 억	1279217	N	N	149	N	N
65	20240110	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	-3	5	-0.53	97376242	172563	44.46	561	572	560	735	397	566	564.29	0.92	20565	579	572	562	555	545	574	557	696	169	500	400	1	1	139120129	783	-28.15	0.95	12	0.12	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	572	0.00	20240105	537	4.84	20240102	696	-19.11	20230119	488	15.37	20231024	1.83	N	000890	500	695 억	1279217	N	N	149	N	N
66	20240110	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-2	5	-0.35	83702707	148257	38.19	561	572	560	735	397	566	564.58	0.92	20466	579	572	562	555	545	574	557	696	169	500	400	1	1	139120129	785	-28.20	0.95	12	0.11	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	0.00	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.83	N	000890	500	695 억	1279217	N	N	149	N	N
67	20240110	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-2	5	-0.35	78191354	138472	35.67	561	572	560	735	397	566	564.67	0.92	20368	579	572	562	555	545	574	557	696	169	500	400	1	1	139120129	785	-28.20	0.95	12	0.10	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	0.00	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.83	N	000890	500	695 억	1279217	N	N	149	N	N
68	20240110	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-2	5	-0.35	71437480	126488	32.59	561	572	560	735	397	566	564.78	0.92	20172	579	572	562	555	545	574	557	696	169	500	400	1	1	139120129	785	-28.20	0.95	12	0.09	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	0.00	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.83	N	000890	500	695 억	1279217	N	N	149	N	N
69	20240110	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	0	3	0.00	5971597	10644	2.74	561	566	561	735	397	566	561.03	0.92	1151	579	572	562	555	545	574	557	696	169	500	400	1	1	139120129	787	-28.30	0.95	12	0.01	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.83	N	000890	500	695 억	1279217	N	N	149	N	N
70	20240109	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	1	2	0.18	216674711	387450	193.89	566	569	552	734	396	565	559.20	0.88	58375	577	571	564	558	551	571	558	696	169	500	400	1	1	139120129	787	-28.30	0.95	12	0.28	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.78	N	000890	500	695 억	1228841	N	N	149	N	N
71	20240109	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	1	2	0.18	206757394	369897	185.10	566	569	552	734	396	565	558.96	0.88	60781	577	571	564	558	551	571	558	696	169	500	400	1	1	139120129	787	-28.30	0.95	12	0.27	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.78	N	000890	500	695 억	1228841	N	N	209	N	N
72	20240109	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	558	-7	5	-1.24	177489463	317633	158.95	566	569	552	734	396	565	558.79	0.88	48915	577	571	564	558	551	571	558	696	169	500	400	1	1	139120129	776	-27.90	0.94	12	0.23	-20.00	593.00	696	20230119	-19.83	488	20231024	14.34	572	-2.45	20240105	537	3.91	20240102	696	-19.83	20230119	488	14.34	20231024	1.78	N	000890	500	695 억	1228841	N	N	209	N	N
73	20240109	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	555	-10	5	-1.77	168544193	301573	150.91	566	569	552	734	396	565	558.88	0.88	39001	577	571	564	558	551	571	558	696	169	500	400	1	1	139120129	772	-27.75	0.94	12	0.22	-20.00	593.00	696	20230119	-20.26	488	20231024	13.73	572	-2.97	20240105	537	3.35	20240102	696	-20.26	20230119	488	13.73	20231024	1.78	N	000890	500	695 억	1228841	N	N	209	N	N
74	20240109	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	-8	5	-1.42	127873971	228269	114.23	566	569	555	734	396	565	560.19	0.88	35109	577	571	564	558	551	571	558	696	169	500	400	1	1	139120129	775	-27.85	0.94	12	0.16	-20.00	593.00	696	20230119	-19.97	488	20231024	14.14	572	-2.62	20240105	537	3.72	20240102	696	-19.97	20230119	488	14.14	20231024	1.78	N	000890	500	695 억	1228841	N	N	209	N	N
75	20240109	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	0	3	0.00	42115340	74737	37.40	566	569	558	734	396	565	563.51	0.88	-2698	577	571	564	558	551	571	558	696	169	500	400	1	1	139120129	786	-28.25	0.95	12	0.05	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	572	-1.22	20240105	537	5.21	20240102	696	-18.82	20230119	488	15.78	20231024	1.78	N	000890	500	695 억	1228841	N	N	209	N	N
76	20240109	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	-1	5	-0.18	23113932	41081	20.56	566	567	558	734	396	565	562.64	0.88	-3394	577	571	564	558	551	571	558	696	169	500	400	1	1	139120129	785	-28.20	0.95	12	0.03	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	572	-1.40	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.78	N	000890	500	695 억	1228841	N	N	209	N	N
77	20240109	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	0	3	0.00	8256981	14595	7.30	566	567	565	734	396	565	565.74	0.88	-3753	577	571	564	558	551	571	558	696	169	500	400	1	1	139120129	786	-28.25	0.95	12	0.01	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	572	-1.22	20240105	537	5.21	20240102	696	-18.82	20230119	488	15.78	20231024	1.78	N	000890	500	695 억	1228841	N	N	209	N	N
78	20240108	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	0	3	0.00	112459249	199514	53.61	565	570	557	734	396	565	563.67	0.85	44709	580	572	564	556	548	576	560	696	169	500	400	1	1	139120129	786	-28.25	0.95	12	0.14	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	572	-1.22	20240105	537	5.21	20240102	696	-18.82	20230119	488	15.78	20231024	1.73	N	000890	500	695 억	1176840	N	N	209	N	N
79	20240108	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	2	2	0.35	106943604	189752	50.99	565	570	557	734	396	565	563.60	0.85	44759	580	572	564	556	548	576	560	696	169	500	400	1	1	139120129	789	-28.35	0.96	12	0.14	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	572	-0.87	20240105	537	5.59	20240102	696	-18.53	20230119	488	16.19	20231024	1.73	N	000890	500	695 억	1176840	N	N	1450	N	N
80	20240108	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	3	2	0.53	101004785	179253	48.17	565	570	557	734	396	565	563.48	0.85	44776	580	572	564	556	548	576	560	696	169	500	400	1	1	139120129	790	-28.40	0.96	12	0.13	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	572	-0.70	20240105	537	5.77	20240102	696	-18.39	20230119	488	16.39	20231024	1.73	N	000890	500	695 억	1176840	N	N	1450	N	N
81	20240108	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	2	2	0.35	99508533	176617	47.46	565	570	557	734	396	565	563.41	0.85	44907	580	572	564	556	548	576	560	696	169	500	400	1	1	139120129	789	-28.35	0.96	12	0.13	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	572	-0.87	20240105	537	5.59	20240102	696	-18.53	20230119	488	16.19	20231024	1.73	N	000890	500	695 억	1176840	N	N	1450	N	N
82	20240108	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	1	2	0.18	93930120	166774	44.81	565	570	557	734	396	565	563.22	0.85	44916	580	572	564	556	548	576	560	696	169	500	400	1	1	139120129	787	-28.30	0.95	12	0.12	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.73	N	000890	500	695 억	1176840	N	N	1450	N	N
83	20240108	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	3	2	0.53	77569878	137937	37.06	565	570	557	734	396	565	562.36	0.85	45100	580	572	564	556	548	576	560	696	169	500	400	1	1	139120129	790	-28.40	0.96	12	0.10	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	572	-0.70	20240105	537	5.77	20240102	696	-18.39	20230119	488	16.39	20231024	1.73	N	000890	500	695 억	1176840	N	N	1450	N	N
84	20240108	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	2	2	0.35	64408052	114666	30.81	565	570	557	734	396	565	561.70	0.85	38842	580	572	564	556	548	576	560	696	169	500	400	1	1	139120129	789	-28.35	0.96	12	0.08	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	572	-0.87	20240105	537	5.59	20240102	696	-18.53	20230119	488	16.19	20231024	1.73	N	000890	500	695 억	1176840	N	N	1450	N	N
85	20240108	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	0	3	0.00	479120	848	0.23	565	565	565	734	396	565	565.00	0.85	-348	580	572	564	556	548	576	560	696	169	500	400	1	1	139120129	786	-28.25	0.95	12	0.00	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	572	-1.22	20240105	537	5.21	20240102	696	-18.82	20230119	488	15.78	20231024	1.73	N	000890	500	695 억	1176840	N	N	1450	N	N
86	20240105	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	8	2	1.44	209987729	371789	189.67	557	572	556	724	390	557	564.80	0.82	32170	570	563	555	548	540	559	544	696	167	500	400	1	1	139120129	786	-28.25	0.95	12	0.27	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	572	-1.22	20240105	537	5.21	20240102	696	-18.82	20230119	488	15.78	20231024	1.74	N	000890	500	695 억	1145098	N	N	1450	N	N
87	20240105	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	560	3	2	0.54	205203025	363298	185.33	557	572	556	724	390	557	564.83	0.82	34539	570	563	555	548	540	559	544	696	167	500	400	1	1	139120129	779	-28.00	0.94	12	0.26	-20.00	593.00	696	20230119	-19.54	488	20231024	14.75	572	-2.10	20240105	537	4.28	20240102	696	-19.54	20230119	488	14.75	20231024	1.74	N	000890	500	695 억	1145098	N	N	561	N	N
88	20240105	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	561	4	2	0.72	191687699	339193	173.04	557	572	556	724	390	557	565.13	0.82	27318	570	563	555	548	540	559	544	696	167	500	400	1	1	139120129	780	-28.05	0.95	12	0.24	-20.00	593.00	696	20230119	-19.40	488	20231024	14.96	572	-1.92	20240105	537	4.47	20240102	696	-19.40	20230119	488	14.96	20231024	1.74	N	000890	500	695 억	1145098	N	N	561	N	N
89	20240105	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	9	2	1.62	182155912	322275	164.41	557	572	556	724	390	557	565.22	0.82	24907	570	563	555	548	540	559	544	696	167	500	400	1	1	139120129	787	-28.30	0.95	12	0.23	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	572	-1.05	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.74	N	000890	500	695 억	1145098	N	N	561	N	N
90	20240105	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	8	2	1.44	135170487	239246	122.05	557	569	556	724	390	557	564.99	0.82	14410	570	563	555	548	540	559	544	696	167	500	400	1	1	139120129	786	-28.25	0.95	12	0.17	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	569	-0.70	20240105	537	5.21	20240102	696	-18.82	20230119	488	15.78	20231024	1.74	N	000890	500	695 억	1145098	N	N	561	N	N
91	20240105	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	564	7	2	1.26	126433194	223741	114.14	557	569	556	724	390	557	565.09	0.82	14449	570	563	555	548	540	559	544	696	167	500	400	1	1	139120129	785	-28.20	0.95	12	0.16	-20.00	593.00	696	20230119	-18.97	488	20231024	15.57	569	-0.88	20240105	537	5.03	20240102	696	-18.97	20230119	488	15.57	20231024	1.74	N	000890	500	695 억	1145098	N	N	561	N	N
92	20240105	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	9	2	1.62	95031027	168192	85.80	557	569	556	724	390	557	565.02	0.82	25158	570	563	555	548	540	559	544	696	167	500	400	1	1	139120129	787	-28.30	0.95	12	0.12	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	569	-0.53	20240105	537	5.40	20240102	696	-18.68	20230119	488	15.98	20231024	1.74	N	000890	500	695 억	1145098	N	N	561	N	N
93	20240105	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	0	3	0.00	80765	145	0.07	557	557	557	724	390	557	557.00	0.82	-92	570	563	555	548	540	559	544	696	167	500	400	1	1	139120129	775	-27.85	0.94	12	0.00	-20.00	593.00	696	20230119	-19.97	488	20231024	14.14	562	-0.89	20240103	537	3.72	20240102	696	-19.97	20230119	488	14.14	20231024	1.74	N	000890	500	695 억	1145098	N	N	561	N	N
94	20240104	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	2	2	0.36	108746473	195923	82.08	559	562	547	721	389	555	555.05	0.87	-50232	572	563	553	544	534	568	549	696	166	500	390	1	1	139120129	775	-27.85	0.94	12	0.14	-20.00	593.00	696	20230119	-19.97	488	20231024	14.14	562	0.00	20240103	537	3.72	20240102	696	-19.97	20230119	488	14.14	20231024	1.73	N	000890	500	695 억	1212417	N	N	561	N	N
95	20240104	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	2	2	0.36	102733068	185107	77.55	559	562	547	721	389	555	554.99	0.87	-48018	572	563	553	544	534	568	549	696	166	500	390	1	1	139120129	775	-27.85	0.94	12	0.13	-20.00	593.00	696	20230119	-19.97	488	20231024	14.14	562	0.00	20240103	537	3.72	20240102	696	-19.97	20230119	488	14.14	20231024	1.73	N	000890	500	695 억	1212417	N	N	933	N	N
96	20240104	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	4	2	0.72	89214196	160768	67.35	559	562	547	721	389	555	554.93	0.87	-47820	572	563	553	544	534	568	549	696	166	500	390	1	1	139120129	778	-27.95	0.94	12	0.12	-20.00	593.00	696	20230119	-19.68	488	20231024	14.55	562	0.00	20240103	537	4.10	20240102	696	-19.68	20230119	488	14.55	20231024	1.73	N	000890	500	695 억	1212417	N	N	933	N	N
97	20240104	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	560	5	2	0.90	56830971	102844	43.09	559	562	547	721	389	555	552.59	0.87	-11543	572	563	553	544	534	568	549	696	166	500	390	1	1	139120129	779	-28.00	0.94	12	0.07	-20.00	593.00	696	20230119	-19.54	488	20231024	14.75	562	0.00	20240103	537	4.28	20240102	696	-19.54	20230119	488	14.75	20231024	1.73	N	000890	500	695 억	1212417	N	N	933	N	N
98	20240104	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	-1	5	-0.18	35050001	63600	26.64	559	559	547	721	389	555	551.10	0.87	-2256	572	563	553	544	534	568	549	696	166	500	390	1	1	139120129	771	-27.70	0.93	12	0.05	-20.00	593.00	696	20230119	-20.40	488	20231024	13.52	562	-1.42	20240103	537	3.17	20240102	696	-20.40	20230119	488	13.52	20231024	1.73	N	000890	500	695 억	1212417	N	N	933	N	N
99	20240104	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	2	2	0.36	23268444	42312	17.73	559	559	547	721	389	555	549.93	0.87	-737	572	563	553	544	534	568	549	696	166	500	390	1	1	139120129	775	-27.85	0.94	12	0.03	-20.00	593.00	696	20230119	-19.97	488	20231024	14.14	562	-0.89	20240103	537	3.72	20240102	696	-19.97	20230119	488	14.14	20231024	1.73	N	000890	500	695 억	1212417	N	N	933	N	N
100	20240104	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	551	-4	5	-0.72	19310194	35168	14.73	559	559	547	721	389	555	549.08	0.87	-72	572	563	553	544	534	568	549	696	166	500	390	1	1	139120129	767	-27.55	0.93	12	0.03	-20.00	593.00	696	20230119	-20.83	488	20231024	12.91	562	-1.96	20240103	537	2.61	20240102	696	-20.83	20230119	488	12.91	20231024	1.73	N	000890	500	695 억	1212417	N	N	933	N	N
101	20240104	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	4	2	0.72	167141	299	0.13	559	559	559	721	389	555	559.00	0.87	1	572	563	553	544	534	568	549	696	166	500	390	1	1	139120129	778	-27.95	0.94	12	0.00	-20.00	593.00	696	20230119	-19.68	488	20231024	14.55	562	-0.53	20240103	537	4.10	20240102	696	-19.68	20230119	488	14.55	20231024	1.73	N	000890	500	695 억	1212417	N	N	933	N	N
102	20240103	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	555	5	2	0.91	131555996	238595	69.68	543	562	543	715	385	550	551.38	0.85	26858	558	553	545	540	532	556	543	696	165	500	390	1	1	139120129	772	-27.75	0.94	12	0.17	-20.00	593.00	696	20230119	-20.26	488	20231024	13.73	562	-1.25	20240103	537	3.35	20240102	696	-20.26	20230119	488	13.73	20231024	1.72	N	000890	500	695 억	1184874	N	N	933	N	N
103	20240103	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	4	2	0.73	121419948	220319	64.34	543	562	543	715	385	550	551.11	0.85	31122	558	553	545	540	532	556	543	696	165	500	390	1	1	139120129	771	-27.70	0.93	12	0.16	-20.00	593.00	696	20230119	-20.40	488	20231024	13.52	562	-1.42	20240103	537	3.17	20240102	696	-20.40	20230119	488	13.52	20231024	1.72	N	000890	500	695 억	1184874	N	N	0	N	N
104	20240103	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	3	2	0.55	87613144	159632	46.62	543	556	543	715	385	550	548.84	0.85	28585	558	553	545	540	532	556	543	696	165	500	390	1	1	139120129	769	-27.65	0.93	12	0.11	-20.00	593.00	696	20230119	-20.55	488	20231024	13.32	556	-0.54	20240103	537	2.98	20240102	696	-20.55	20230119	488	13.32	20231024	1.72	N	000890	500	695 억	1184874	N	N	0	N	N
105	20240103	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	-1	5	-0.18	67564082	123303	36.01	543	554	543	715	385	550	547.95	0.85	13372	558	553	545	540	532	556	543	696	165	500	390	1	1	139120129	764	-27.45	0.93	12	0.09	-20.00	593.00	696	20230119	-21.12	488	20231024	12.50	554	-0.90	20240103	537	2.23	20240102	696	-21.12	20230119	488	12.50	20231024	1.72	N	000890	500	695 억	1184874	N	N	0	N	N
106	20240103	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	551	1	2	0.18	65272477	119123	34.79	543	554	543	715	385	550	547.94	0.85	13018	558	553	545	540	532	556	543	696	165	500	390	1	1	139120129	767	-27.55	0.93	12	0.09	-20.00	593.00	696	20230119	-20.83	488	20231024	12.91	554	-0.54	20240103	537	2.61	20240102	696	-20.83	20230119	488	12.91	20231024	1.72	N	000890	500	695 억	1184874	N	N	0	N	N
107	20240103	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	551	1	2	0.18	44272454	80873	23.62	543	552	543	715	385	550	547.43	0.85	11571	558	553	545	540	532	556	543	696	165	500	390	1	1	139120129	767	-27.55	0.93	12	0.06	-20.00	593.00	696	20230119	-20.83	488	20231024	12.91	552	-0.18	20240103	537	2.61	20240102	696	-20.83	20230119	488	12.91	20231024	1.72	N	000890	500	695 억	1184874	N	N	0	N	N
108	20240103	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	-2	5	-0.36	31419221	57414	16.77	543	550	543	715	385	550	547.24	0.85	7143	558	553	545	540	532	556	543	696	165	500	390	1	1	139120129	762	-27.40	0.92	12	0.04	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	550	0.00	20240102	537	2.05	20240102	696	-21.26	20230119	488	12.30	20231024	1.72	N	000890	500	695 억	1184874	N	N	0	N	N
109	20240103	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	0	3	0.00	6006688	11061	3.23	543	550	543	715	385	550	543.05	0.85	2207	558	553	545	540	532	556	543	696	165	500	390	1	1	139120129	765	-27.50	0.93	12	0.01	-20.00	593.00	696	20230119	-20.98	488	20231024	12.70	550	0.00	20240102	537	2.42	20240102	696	-20.98	20230119	488	12.70	20231024	1.72	N	000890	500	695 억	1184874	N	N	0	N	N
110	20240102	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	9	2	1.66	186303653	342343	91.32	538	550	537	703	379	541	544.20	0.80	78031	554	547	543	536	532	545	534	696	162	500	380	1	1	139120129	765	-27.50	0.93	12	0.25	-20.00	593.00	696	20230119	-20.98	488	20231024	12.70	550	0.00	20240102	537	2.42	20240102	696	-20.98	20230119	488	12.70	20231024	1.73	N	000890	500	695 억	1106489	N	N	26	N	N
111	20240102	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	8	2	1.48	183612345	337447	90.02	538	550	537	703	379	541	544.12	0.80	77368	554	547	543	536	532	545	534	696	162	500	380	1	1	139120129	764	-27.45	0.93	12	0.24	-20.00	593.00	696	20230119	-21.12	488	20231024	12.50	550	-0.18	20240102	537	2.23	20240102	696	-21.12	20230119	488	12.50	20231024	1.73	N	000890	500	695 억	1106489	N	N	26	N	N
112	20240102	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	7	2	1.29	166457050	306170	81.67	538	550	537	703	379	541	543.68	0.80	66748	554	547	543	536	532	545	534	696	162	500	380	1	1	139120129	762	-27.40	0.92	12	0.22	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	550	-0.36	20240102	537	2.05	20240102	696	-21.26	20230119	488	12.30	20231024	1.73	N	000890	500	695 억	1106489	N	N	26	N	N
113	20240102	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	8	2	1.48	156272326	287577	76.71	538	550	537	703	379	541	543.41	0.80	59535	554	547	543	536	532	545	534	696	162	500	380	1	1	139120129	764	-27.45	0.93	12	0.21	-20.00	593.00	696	20230119	-21.12	488	20231024	12.50	550	-0.18	20240102	537	2.23	20240102	696	-21.12	20230119	488	12.50	20231024	1.73	N	000890	500	695 억	1106489	N	N	26	N	N
114	20240102	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	7	2	1.29	143887911	264862	70.65	538	550	537	703	379	541	543.26	0.80	56733	554	547	543	536	532	545	534	696	162	500	380	1	1	139120129	762	-27.40	0.92	12	0.19	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	550	-0.36	20240102	537	2.05	20240102	696	-21.26	20230119	488	12.30	20231024	1.73	N	000890	500	695 억	1106489	N	N	26	N	N
115	20240102	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	547	6	2	1.11	112550682	207265	55.29	538	550	537	703	379	541	543.03	0.80	36662	554	547	543	536	532	545	534	696	162	500	380	1	1	139120129	761	-27.35	0.92	12	0.15	-20.00	593.00	696	20230119	-21.41	488	20231024	12.09	550	-0.55	20240102	537	1.86	20240102	696	-21.41	20230119	488	12.09	20231024	1.73	N	000890	500	695 억	1106489	N	N	26	N	N
116	20240102	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	-1	5	-0.18	25178474	46794	12.48	538	540	538	703	379	541	538.07	0.80	-446	554	547	543	536	532	545	534	696	162	500	380	1	1	139120129	751	-27.00	0.91	12	0.03	-20.00	593.00	696	20230119	-22.41	488	20231024	10.66	540	0.00	20240102	538	0.37	20240102	696	-22.41	20230119	488	10.66	20231024	1.73	N	000890	500	695 억	1106489	N	N	26	N	N
117	20240102	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	0	3	0.00	0	0	0.00	0	0	0	703	379	541	0.00	0.80	0	554	547	543	536	532	545	534	696	162	500	380	1	1	139120129	753	-27.05	0.91	12	0.00	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	0	0.00	0	0	0.00	0	696	-22.27	20230119	488	10.86	20231024	1.73	N	000890	500	695 억	1106489	N	N	26	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History