KissMeData/000890/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +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	foreignNetBuyingQuantity	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	20231229	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	203012138	374872	212.62	548	550	539	712	384	548	541.56	0.80	-2448	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1106489	N	N	26	N	N
3	20231229	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	203012138	374872	212.62	548	550	539	712	384	548	541.56	0.80	-2448	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1106489	N	N	26	N	N
4	20231229	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	203012138	374872	212.62	548	550	539	712	384	548	541.56	0.80	-2448	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1106489	N	N	26	N	N
5	20231229	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	203012138	374872	212.62	548	550	539	712	384	548	541.56	0.80	-2448	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1106489	N	N	26	N	N
6	20231229	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	203012138	374872	212.62	548	550	539	712	384	548	541.56	0.80	-2448	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1106489	N	N	26	N	N
7	20231229	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	203012138	374872	212.62	548	550	539	712	384	548	541.56	0.80	-2448	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1106489	N	N	26	N	N
8	20231229	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	203012138	374872	212.62	548	550	539	712	384	548	541.56	0.80	-2448	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1106489	N	N	26	N	N
9	20231229	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	203012138	374872	212.62	548	550	539	712	384	548	541.56	0.80	-2448	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1106489	N	N	26	N	N
10	20231228	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	201020176	371190	210.53	548	550	539	712	384	548	541.56	0.80	0	-9335	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.27	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1108937	N	N	26	N	N
11	20231228	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	-8	5	-1.46	178309381	329164	186.69	548	550	539	712	384	548	541.70	0.80	0	907	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	751	-27.00	0.91	12	0.24	-20.00	593.00	696	20230119	-22.41	488	20231024	10.66	696	-22.41	20230119	488	10.66	20231024	696	-22.41	20230119	488	10.66	20231024	1.75	N	000890	500	695 억	1108937	N	N	19	N	N
12	20231228	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-5	5	-0.91	131484211	242568	137.58	548	550	540	712	384	548	542.05	0.80	0	29737	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	755	-27.15	0.92	12	0.17	-20.00	593.00	696	20230119	-21.98	488	20231024	11.27	696	-21.98	20230119	488	11.27	20231024	696	-21.98	20230119	488	11.27	20231024	1.75	N	000890	500	695 억	1108937	N	N	19	N	N
13	20231228	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-6	5	-1.09	124616326	229884	130.38	548	550	540	712	384	548	542.08	0.80	0	29935	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	754	-27.10	0.91	12	0.17	-20.00	593.00	696	20230119	-22.13	488	20231024	11.07	696	-22.13	20230119	488	11.07	20231024	696	-22.13	20230119	488	11.07	20231024	1.75	N	000890	500	695 억	1108937	N	N	19	N	N
14	20231228	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	541	-7	5	-1.28	108629546	200337	113.63	548	550	540	712	384	548	542.23	0.80	0	29858	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	753	-27.05	0.91	12	0.14	-20.00	593.00	696	20230119	-22.27	488	20231024	10.86	696	-22.27	20230119	488	10.86	20231024	696	-22.27	20230119	488	10.86	20231024	1.75	N	000890	500	695 억	1108937	N	N	19	N	N
15	20231228	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-5	5	-0.91	75308379	138683	78.66	548	550	540	712	384	548	543.03	0.80	0	42803	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	755	-27.15	0.92	12	0.10	-20.00	593.00	696	20230119	-21.98	488	20231024	11.27	696	-21.98	20230119	488	11.27	20231024	696	-21.98	20230119	488	11.27	20231024	1.75	N	000890	500	695 억	1108937	N	N	19	N	N
16	20231228	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	542	-6	5	-1.09	57244327	105428	59.80	548	550	540	712	384	548	542.97	0.80	0	40703	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	754	-27.10	0.91	12	0.08	-20.00	593.00	696	20230119	-22.13	488	20231024	11.07	696	-22.13	20230119	488	11.07	20231024	696	-22.13	20230119	488	11.07	20231024	1.75	N	000890	500	695 억	1108937	N	N	19	N	N
17	20231228	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	0	3	0.00	7653916	13967	7.92	548	548	548	712	384	548	548.00	0.80	0	0	563	555	547	539	531	559	543	696	164	500	390	1	1	139120129	762	-27.40	0.92	12	0.01	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	696	-21.26	20230119	488	12.30	20231024	696	-21.26	20230119	488	12.30	20231024	1.75	N	000890	500	695 억	1108937	N	N	19	N	N
18	20231227	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	-5	5	-0.90	95267479	175241	65.49	539	555	539	718	388	553	543.63	0.78	0	21459	562	557	548	543	534	560	546	696	165	500	390	1	1	139120129	762	-27.40	0.92	12	0.13	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	696	-21.26	20230119	488	12.30	20231024	696	-21.26	20230119	488	12.30	20231024	1.75	N	000890	500	695 억	1088160	N	N	19	N	N
19	20231227	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	-5	5	-0.90	88537757	162939	60.89	539	555	539	718	388	553	543.38	0.78	0	22913	562	557	548	543	534	560	546	696	165	500	390	1	1	139120129	762	-27.40	0.92	12	0.12	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	696	-21.26	20230119	488	12.30	20231024	696	-21.26	20230119	488	12.30	20231024	1.75	N	000890	500	695 억	1088160	N	N	0	N	N
20	20231227	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	-5	5	-0.90	85927667	158164	59.11	539	555	539	718	388	553	543.28	0.78	0	22863	562	557	548	543	534	560	546	696	165	500	390	1	1	139120129	762	-27.40	0.92	12	0.11	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	696	-21.26	20230119	488	12.30	20231024	696	-21.26	20230119	488	12.30	20231024	1.75	N	000890	500	695 억	1088160	N	N	0	N	N
21	20231227	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	-4	5	-0.72	82495427	151901	56.77	539	555	539	718	388	553	543.09	0.78	0	23544	562	557	548	543	534	560	546	696	165	500	390	1	1	139120129	764	-27.45	0.93	12	0.11	-20.00	593.00	696	20230119	-21.12	488	20231024	12.50	696	-21.12	20230119	488	12.50	20231024	696	-21.12	20230119	488	12.50	20231024	1.75	N	000890	500	695 억	1088160	N	N	0	N	N
22	20231227	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	-5	5	-0.90	79802272	146989	54.93	539	555	539	718	388	553	542.91	0.78	0	23547	562	557	548	543	534	560	546	696	165	500	390	1	1	139120129	762	-27.40	0.92	12	0.11	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	696	-21.26	20230119	488	12.30	20231024	696	-21.26	20230119	488	12.30	20231024	1.75	N	000890	500	695 억	1088160	N	N	0	N	N
23	20231227	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	547	-6	5	-1.08	73368889	135196	50.53	539	555	539	718	388	553	542.69	0.78	0	21925	562	557	548	543	534	560	546	696	165	500	390	1	1	139120129	761	-27.35	0.92	12	0.10	-20.00	593.00	696	20230119	-21.41	488	20231024	12.09	696	-21.41	20230119	488	12.09	20231024	696	-21.41	20230119	488	12.09	20231024	1.75	N	000890	500	695 억	1088160	N	N	0	N	N
24	20231227	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	549	-4	5	-0.72	63548147	117268	43.83	539	555	539	718	388	553	541.91	0.78	0	23066	562	557	548	543	534	560	546	696	165	500	390	1	1	139120129	764	-27.45	0.93	12	0.08	-20.00	593.00	696	20230119	-21.12	488	20231024	12.50	696	-21.12	20230119	488	12.50	20231024	696	-21.12	20230119	488	12.50	20231024	1.75	N	000890	500	695 억	1088160	N	N	0	N	N
25	20231227	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	539	-14	5	-2.53	40042436	74272	27.76	539	541	539	718	388	553	539.13	0.78	0	3639	562	557	548	543	534	560	546	696	165	500	390	1	1	139120129	750	-26.95	0.91	12	0.05	-20.00	593.00	696	20230119	-22.56	488	20231024	10.45	696	-22.56	20230119	488	10.45	20231024	696	-22.56	20230119	488	10.45	20231024	1.75	N	000890	500	695 억	1088160	N	N	0	N	N
26	20231226	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	3	2	0.55	133097552	244087	131.52	550	553	539	715	385	550	545.23	0.78	0	5334	570	560	555	545	540	557	542	696	165	500	390	1	1	139120129	769	-27.65	0.93	12	0.18	-20.00	593.00	696	20230119	-20.55	488	20231024	13.32	696	-20.55	20230119	488	13.32	20231024	696	-20.55	20230119	488	13.32	20231024	1.79	N	000890	500	695 억	1080070	N	N	0	N	N
27	20231226	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	0	3	0.00	101227789	186112	100.28	550	551	539	715	385	550	543.91	0.78	0	7438	570	560	555	545	540	557	542	696	165	500	390	1	1	139120129	765	-27.50	0.93	12	0.13	-20.00	593.00	696	20230119	-20.98	488	20231024	12.70	696	-20.98	20230119	488	12.70	20231024	696	-20.98	20230119	488	12.70	20231024	1.79	N	000890	500	695 억	1080070	N	N	0	N	N
28	20231226	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	548	-2	5	-0.36	83560374	153879	82.92	550	551	539	715	385	550	543.03	0.78	0	7504	570	560	555	545	540	557	542	696	165	500	390	1	1	139120129	762	-27.40	0.92	12	0.11	-20.00	593.00	696	20230119	-21.26	488	20231024	12.30	696	-21.26	20230119	488	12.30	20231024	696	-21.26	20230119	488	12.30	20231024	1.79	N	000890	500	695 억	1080070	N	N	0	N	N
29	20231226	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	543	-7	5	-1.27	73856071	136083	73.33	550	551	539	715	385	550	542.73	0.78	0	7504	570	560	555	545	540	557	542	696	165	500	390	1	1	139120129	755	-27.15	0.92	12	0.10	-20.00	593.00	696	20230119	-21.98	488	20231024	11.27	696	-21.98	20230119	488	11.27	20231024	696	-21.98	20230119	488	11.27	20231024	1.79	N	000890	500	695 억	1080070	N	N	0	N	N
30	20231226	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	544	-6	5	-1.09	67986394	125292	67.51	550	551	539	715	385	550	542.62	0.78	0	3964	570	560	555	545	540	557	542	696	165	500	390	1	1	139120129	757	-27.20	0.92	12	0.09	-20.00	593.00	696	20230119	-21.84	488	20231024	11.48	696	-21.84	20230119	488	11.48	20231024	696	-21.84	20230119	488	11.48	20231024	1.79	N	000890	500	695 억	1080070	N	N	0	N	N
31	20231226	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	547	-3	5	-0.55	61539149	113459	61.14	550	551	539	715	385	550	542.39	0.78	0	3964	570	560	555	545	540	557	542	696	165	500	390	1	1	139120129	761	-27.35	0.92	12	0.08	-20.00	593.00	696	20230119	-21.41	488	20231024	12.09	696	-21.41	20230119	488	12.09	20231024	696	-21.41	20230119	488	12.09	20231024	1.79	N	000890	500	695 억	1080070	N	N	0	N	N
32	20231226	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	540	-10	5	-1.82	40187856	74065	39.91	550	551	539	715	385	550	542.60	0.78	0	3964	570	560	555	545	540	557	542	696	165	500	390	1	1	139120129	751	-27.00	0.91	12	0.05	-20.00	593.00	696	20230119	-22.41	488	20231024	10.66	696	-22.41	20230119	488	10.66	20231024	696	-22.41	20230119	488	10.66	20231024	1.79	N	000890	500	695 억	1080070	N	N	0	N	N
33	20231226	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	0	3	0.00	1597750	2905	1.57	550	550	550	715	385	550	550.00	0.78	0	-1233	570	560	555	545	540	557	542	696	165	500	390	1	1	139120129	765	-27.50	0.93	12	0.00	-20.00	593.00	696	20230119	-20.98	488	20231024	12.70	696	-20.98	20230119	488	12.70	20231024	696	-20.98	20230119	488	12.70	20231024	1.79	N	000890	500	695 억	1080070	N	N	0	N	N
34	20231222	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	-10	5	-1.79	102055590	184080	64.45	558	565	550	728	392	560	554.41	0.81	0	-41489	567	563	558	554	549	565	556	696	168	500	400	1	1	139120129	765	-27.50	0.93	12	0.13	-20.00	593.00	696	20230119	-20.98	488	20231024	12.70	696	-20.98	20230119	488	12.70	20231024	696	-20.98	20230119	488	12.70	20231024	1.78	N	000890	500	695 억	1127955	N	N	0	N	N
35	20231222	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	553	-7	5	-1.25	55297149	99248	34.75	558	565	552	728	392	560	557.16	0.81	0	-18940	567	563	558	554	549	565	556	696	168	500	400	1	1	139120129	769	-27.65	0.93	12	0.07	-20.00	593.00	696	20230119	-20.55	488	20231024	13.32	696	-20.55	20230119	488	13.32	20231024	696	-20.55	20230119	488	13.32	20231024	1.78	N	000890	500	695 억	1127955	N	N	0	N	N
36	20231222	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	555	-5	5	-0.89	42521951	76234	26.69	558	565	552	728	392	560	557.78	0.81	0	-17098	567	563	558	554	549	565	556	696	168	500	400	1	1	139120129	772	-27.75	0.94	12	0.05	-20.00	593.00	696	20230119	-20.26	488	20231024	13.73	696	-20.26	20230119	488	13.73	20231024	696	-20.26	20230119	488	13.73	20231024	1.78	N	000890	500	695 억	1127955	N	N	0	N	N
37	20231222	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	-3	5	-0.54	33108789	59283	20.76	558	565	552	728	392	560	558.49	0.81	0	-14195	567	563	558	554	549	565	556	696	168	500	400	1	1	139120129	775	-27.85	0.94	12	0.04	-20.00	593.00	696	20230119	-19.97	488	20231024	14.14	696	-19.97	20230119	488	14.14	20231024	696	-19.97	20230119	488	14.14	20231024	1.78	N	000890	500	695 억	1127955	N	N	0	N	N
38	20231222	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	558	-2	5	-0.36	28745939	51451	18.01	558	565	552	728	392	560	558.71	0.81	0	-8708	567	563	558	554	549	565	556	696	168	500	400	1	1	139120129	776	-27.90	0.94	12	0.04	-20.00	593.00	696	20230119	-19.83	488	20231024	14.34	696	-19.83	20230119	488	14.34	20231024	696	-19.83	20230119	488	14.34	20231024	1.78	N	000890	500	695 억	1127955	N	N	0	N	N
39	20231222	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	560	0	3	0.00	25018762	44783	15.68	558	565	552	728	392	560	558.67	0.81	0	-7886	567	563	558	554	549	565	556	696	168	500	400	1	1	139120129	779	-28.00	0.94	12	0.03	-20.00	593.00	696	20230119	-19.54	488	20231024	14.75	696	-19.54	20230119	488	14.75	20231024	696	-19.54	20230119	488	14.75	20231024	1.78	N	000890	500	695 억	1127955	N	N	0	N	N
40	20231222	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	560	0	3	0.00	21577330	38635	13.53	558	565	552	728	392	560	558.49	0.81	0	-6623	567	563	558	554	549	565	556	696	168	500	400	1	1	139120129	779	-28.00	0.94	12	0.03	-20.00	593.00	696	20230119	-19.54	488	20231024	14.75	696	-19.54	20230119	488	14.75	20231024	696	-19.54	20230119	488	14.75	20231024	1.78	N	000890	500	695 억	1127955	N	N	0	N	N
41	20231222	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	558	-2	5	-0.36	365485	655	0.23	558	558	557	728	392	560	557.99	0.81	0	-5	567	563	558	554	549	565	556	696	168	500	400	1	1	139120129	776	-27.90	0.94	12	0.00	-20.00	593.00	696	20230119	-19.83	488	20231024	14.34	696	-19.83	20230119	488	14.34	20231024	696	-19.83	20230119	488	14.34	20231024	1.78	N	000890	500	695 억	1127955	N	N	0	N	N
42	20231221	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	560	-3	5	-0.53	156891017	282569	121.71	554	562	553	731	395	563	555.23	0.77	0	41567	568	565	562	559	556	567	561	696	168	500	400	1	1	139120129	779	-28.00	0.94	12	0.20	-20.00	593.00	696	20230119	-19.54	488	20231024	14.75	696	-19.54	20230119	488	14.75	20231024	696	-19.54	20230119	488	14.75	20231024	1.79	N	000890	500	695 억	1070752	N	N	0	N	N
43	20231221	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	556	-7	5	-1.24	145203485	261546	112.65	554	562	553	731	395	563	555.17	0.77	0	45993	568	565	562	559	556	567	561	696	168	500	400	1	1	139120129	774	-27.80	0.94	12	0.19	-20.00	593.00	696	20230119	-20.11	488	20231024	13.93	696	-20.11	20230119	488	13.93	20231024	696	-20.11	20230119	488	13.93	20231024	1.79	N	000890	500	695 억	1070752	N	N	0	N	N
44	20231221	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	-9	5	-1.60	138621554	249680	107.54	554	562	554	731	395	563	555.20	0.77	0	40883	568	565	562	559	556	567	561	696	168	500	400	1	1	139120129	771	-27.70	0.93	12	0.18	-20.00	593.00	696	20230119	-20.40	488	20231024	13.52	696	-20.40	20230119	488	13.52	20231024	696	-20.40	20230119	488	13.52	20231024	1.79	N	000890	500	695 억	1070752	N	N	0	N	N
45	20231221	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	556	-7	5	-1.24	119524601	215237	92.71	554	562	554	731	395	563	555.32	0.77	0	39910	568	565	562	559	556	567	561	696	168	500	400	1	1	139120129	774	-27.80	0.94	12	0.15	-20.00	593.00	696	20230119	-20.11	488	20231024	13.93	696	-20.11	20230119	488	13.93	20231024	696	-20.11	20230119	488	13.93	20231024	1.79	N	000890	500	695 억	1070752	N	N	0	N	N
46	20231221	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	-4	5	-0.71	81514185	146677	63.18	554	562	554	731	395	563	555.74	0.77	0	18483	568	565	562	559	556	567	561	696	168	500	400	1	1	139120129	778	-27.95	0.94	12	0.11	-20.00	593.00	696	20230119	-19.68	488	20231024	14.55	696	-19.68	20230119	488	14.55	20231024	696	-19.68	20230119	488	14.55	20231024	1.79	N	000890	500	695 억	1070752	N	N	0	N	N
47	20231221	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	557	-6	5	-1.07	73335149	131982	56.85	554	562	554	731	395	563	555.65	0.77	0	14560	568	565	562	559	556	567	561	696	168	500	400	1	1	139120129	775	-27.85	0.94	12	0.09	-20.00	593.00	696	20230119	-19.97	488	20231024	14.14	696	-19.97	20230119	488	14.14	20231024	696	-19.97	20230119	488	14.14	20231024	1.79	N	000890	500	695 억	1070752	N	N	0	N	N
48	20231221	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	-4	5	-0.71	51982205	93552	40.29	554	562	554	731	395	563	555.65	0.77	0	14464	568	565	562	559	556	567	561	696	168	500	400	1	1	139120129	778	-27.95	0.94	12	0.07	-20.00	593.00	696	20230119	-19.68	488	20231024	14.55	696	-19.68	20230119	488	14.55	20231024	696	-19.68	20230119	488	14.55	20231024	1.79	N	000890	500	695 억	1070752	N	N	0	N	N
49	20231221	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	558	-5	5	-0.89	27470264	49582	21.36	554	558	554	731	395	563	554.04	0.77	0	0	568	565	562	559	556	567	561	696	168	500	400	1	1	139120129	776	-27.90	0.94	12	0.04	-20.00	593.00	696	20230119	-19.83	488	20231024	14.34	696	-19.83	20230119	488	14.34	20231024	696	-19.83	20230119	488	14.34	20231024	1.79	N	000890	500	695 억	1070752	N	N	0	N	N
50	20231220	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	2	2	0.36	130234602	232008	125.99	559	565	559	729	393	561	561.34	0.76	0	20809	573	567	563	557	553	565	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	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.77	N	000890	500	695 억	1050658	N	N	0	N	N
51	20231220	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	562	1	2	0.18	101135691	180108	97.81	559	565	559	729	393	561	561.53	0.76	0	21289	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	782	-28.10	0.95	12	0.13	-20.00	593.00	696	20230119	-19.25	488	20231024	15.16	696	-19.25	20230119	488	15.16	20231024	696	-19.25	20230119	488	15.16	20231024	1.77	N	000890	500	695 억	1050658	N	N	0	N	N
52	20231220	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	562	1	2	0.18	94688810	168615	91.57	559	565	559	729	393	561	561.57	0.76	0	21104	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	782	-28.10	0.95	12	0.12	-20.00	593.00	696	20230119	-19.25	488	20231024	15.16	696	-19.25	20230119	488	15.16	20231024	696	-19.25	20230119	488	15.16	20231024	1.77	N	000890	500	695 억	1050658	N	N	0	N	N
53	20231220	130114	57	100.00	KOSPI	음식료품	N	N	N	N	N	561	0	3	0.00	63960297	113838	61.82	559	565	559	729	393	561	561.85	0.76	0	416	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	780	-28.05	0.95	12	0.08	-20.00	593.00	696	20230119	-19.40	488	20231024	14.96	696	-19.40	20230119	488	14.96	20231024	696	-19.40	20230119	488	14.96	20231024	1.77	N	000890	500	695 억	1050658	N	N	0	N	N
54	20231220	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	2	2	0.36	40940925	72871	39.57	559	565	559	729	393	561	561.83	0.76	0	297	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	783	-28.15	0.95	12	0.05	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.77	N	000890	500	695 억	1050658	N	N	0	N	N
55	20231220	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	562	1	2	0.18	38003602	67656	36.74	559	565	559	729	393	561	561.72	0.76	0	169	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	782	-28.10	0.95	12	0.05	-20.00	593.00	696	20230119	-19.25	488	20231024	15.16	696	-19.25	20230119	488	15.16	20231024	696	-19.25	20230119	488	15.16	20231024	1.77	N	000890	500	695 억	1050658	N	N	0	N	N
56	20231220	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	4	2	0.71	25820964	46021	24.99	559	565	559	729	393	561	561.07	0.76	0	-2566	573	567	563	557	553	565	555	696	168	500	400	1	1	139120129	786	-28.25	0.95	12	0.03	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.77	N	000890	500	695 억	1050658	N	N	0	N	N
57	20231220	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	4	2	0.71	13156408	23531	12.78	559	565	559	729	393	561	559.11	0.76	0	-2011	573	567	563	557	553	565	555	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	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.77	N	000890	500	695 억	1050658	N	N	0	N	N
58	20231219	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	561	-8	5	-1.41	103418252	184140	102.26	569	569	559	739	399	569	561.63	0.76	0	-9716	583	576	570	563	557	573	560	696	170	500	400	1	1	139120129	780	-28.05	0.95	12	0.13	-20.00	593.00	696	20230119	-19.40	488	20231024	14.96	696	-19.40	20230119	488	14.96	20231024	696	-19.40	20230119	488	14.96	20231024	1.73	N	000890	500	695 억	1056769	N	N	0	N	N
59	20231219	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	-4	5	-0.70	83981432	149591	83.07	569	569	559	739	399	569	561.41	0.76	0	607	583	576	570	563	557	573	560	696	170	500	400	1	1	139120129	786	-28.25	0.95	12	0.11	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.73	N	000890	500	695 억	1056769	N	N	0	N	N
60	20231219	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	-3	5	-0.53	81345493	144903	80.47	569	569	559	739	399	569	561.38	0.76	0	591	583	576	570	563	557	573	560	696	170	500	400	1	1	139120129	787	-28.30	0.95	12	0.10	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	696	-18.68	20230119	488	15.98	20231024	696	-18.68	20230119	488	15.98	20231024	1.73	N	000890	500	695 억	1056769	N	N	0	N	N
61	20231219	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	-6	5	-1.05	68824551	122677	68.13	569	569	559	739	399	569	561.02	0.76	0	1387	583	576	570	563	557	573	560	696	170	500	400	1	1	139120129	783	-28.15	0.95	12	0.09	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.73	N	000890	500	695 억	1056769	N	N	0	N	N
62	20231219	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	562	-7	5	-1.23	64053038	114182	63.41	569	569	559	739	399	569	560.97	0.76	0	2086	583	576	570	563	557	573	560	696	170	500	400	1	1	139120129	782	-28.10	0.95	12	0.08	-20.00	593.00	696	20230119	-19.25	488	20231024	15.16	696	-19.25	20230119	488	15.16	20231024	696	-19.25	20230119	488	15.16	20231024	1.73	N	000890	500	695 억	1056769	N	N	0	N	N
63	20231219	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	-6	5	-1.05	40249459	71711	39.82	569	569	560	739	399	569	561.27	0.76	0	9595	583	576	570	563	557	573	560	696	170	500	400	1	1	139120129	783	-28.15	0.95	12	0.05	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.73	N	000890	500	695 억	1056769	N	N	0	N	N
64	20231219	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	562	-7	5	-1.23	24529043	43699	24.27	569	569	560	739	399	569	561.32	0.76	0	431	583	576	570	563	557	573	560	696	170	500	400	1	1	139120129	782	-28.10	0.95	12	0.03	-20.00	593.00	696	20230119	-19.25	488	20231024	15.16	696	-19.25	20230119	488	15.16	20231024	696	-19.25	20230119	488	15.16	20231024	1.73	N	000890	500	695 억	1056769	N	N	0	N	N
65	20231219	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	0	3	0.00	254003	447	0.25	569	569	568	739	399	569	568.24	0.76	0	0	583	576	570	563	557	573	560	696	170	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	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.73	N	000890	500	695 억	1056769	N	N	0	N	N
66	20231218	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	-2	5	-0.35	102063730	180027	50.95	571	577	564	742	400	571	566.94	0.78	0	-30514	584	577	569	562	554	581	566	696	171	500	410	1	1	139120129	792	-28.45	0.96	12	0.13	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.78	N	000890	500	695 억	1090857	N	N	0	N	N
67	20231218	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	-6	5	-1.05	97257596	171537	48.55	571	577	564	742	400	571	566.98	0.78	0	-29911	584	577	569	562	554	581	566	696	171	500	410	1	1	139120129	786	-28.25	0.95	12	0.12	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.78	N	000890	500	695 억	1090857	N	N	0	N	N
68	20231218	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	-6	5	-1.05	86483608	152457	43.15	571	577	564	742	400	571	567.27	0.78	0	-25758	584	577	569	562	554	581	566	696	171	500	410	1	1	139120129	786	-28.25	0.95	12	0.11	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.78	N	000890	500	695 억	1090857	N	N	0	N	N
69	20231218	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	-6	5	-1.05	71872772	126608	35.83	571	577	564	742	400	571	567.68	0.78	0	-27359	584	577	569	562	554	581	566	696	171	500	410	1	1	139120129	786	-28.25	0.95	12	0.09	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.78	N	000890	500	695 억	1090857	N	N	0	N	N
70	20231218	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	-3	5	-0.53	50850378	89439	25.31	571	577	565	742	400	571	568.55	0.78	0	-19209	584	577	569	562	554	581	566	696	171	500	410	1	1	139120129	790	-28.40	0.96	12	0.06	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	696	-18.39	20230119	488	16.39	20231024	696	-18.39	20230119	488	16.39	20231024	1.78	N	000890	500	695 억	1090857	N	N	0	N	N
71	20231218	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-4	5	-0.70	35202350	61818	17.50	571	577	565	742	400	571	569.45	0.78	0	-12147	584	577	569	562	554	581	566	696	171	500	410	1	1	139120129	789	-28.35	0.96	12	0.04	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	696	-18.53	20230119	488	16.19	20231024	696	-18.53	20230119	488	16.19	20231024	1.78	N	000890	500	695 억	1090857	N	N	0	N	N
72	20231218	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	-2	5	-0.35	30179126	52953	14.99	571	577	565	742	400	571	569.92	0.78	0	-13539	584	577	569	562	554	581	566	696	171	500	410	1	1	139120129	792	-28.45	0.96	12	0.04	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.78	N	000890	500	695 억	1090857	N	N	0	N	N
73	20231218	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	572	1	2	0.18	1433312	2510	0.71	571	572	571	742	400	571	571.04	0.78	0	0	584	577	569	562	554	581	566	696	171	500	410	1	1	139120129	796	-28.60	0.96	12	0.00	-20.00	593.00	696	20230119	-17.82	488	20231024	17.21	696	-17.82	20230119	488	17.21	20231024	696	-17.82	20230119	488	17.21	20231024	1.78	N	000890	500	695 억	1090857	N	N	0	N	N
74	20231215	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	5	2	0.88	200960305	353233	124.67	561	576	561	735	397	566	568.92	0.73	0	54457	574	569	563	558	552	572	561	696	169	500	400	1	1	139120129	794	-28.55	0.96	12	0.25	-20.00	593.00	696	20230119	-17.96	488	20231024	17.01	696	-17.96	20230119	488	17.01	20231024	696	-17.96	20230119	488	17.01	20231024	1.70	N	000890	500	695 억	1022206	N	N	0	N	N
75	20231215	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	4	2	0.71	194187170	341335	120.47	561	576	561	735	397	566	568.90	0.73	0	52645	574	569	563	558	552	572	561	696	169	500	400	1	1	139120129	793	-28.50	0.96	12	0.25	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.70	N	000890	500	695 억	1022206	N	N	0	N	N
76	20231215	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	3	2	0.53	185402033	325873	115.01	561	576	561	735	397	566	568.94	0.73	0	48256	574	569	563	558	552	572	561	696	169	500	400	1	1	139120129	792	-28.45	0.96	12	0.23	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.70	N	000890	500	695 억	1022206	N	N	0	N	N
77	20231215	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	573	7	2	1.24	166753458	293069	103.44	561	576	561	735	397	566	568.99	0.73	0	33434	574	569	563	558	552	572	561	696	169	500	400	1	1	139120129	797	-28.65	0.97	12	0.21	-20.00	593.00	696	20230119	-17.67	488	20231024	17.42	696	-17.67	20230119	488	17.42	20231024	696	-17.67	20230119	488	17.42	20231024	1.70	N	000890	500	695 억	1022206	N	N	0	N	N
78	20231215	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	5	2	0.88	138285971	243463	85.93	561	576	561	735	397	566	568.00	0.73	0	54029	574	569	563	558	552	572	561	696	169	500	400	1	1	139120129	794	-28.55	0.96	12	0.18	-20.00	593.00	696	20230119	-17.96	488	20231024	17.01	696	-17.96	20230119	488	17.01	20231024	696	-17.96	20230119	488	17.01	20231024	1.70	N	000890	500	695 억	1022206	N	N	0	N	N
79	20231215	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	573	7	2	1.24	106504922	187660	66.23	561	576	561	735	397	566	567.54	0.73	0	39457	574	569	563	558	552	572	561	696	169	500	400	1	1	139120129	797	-28.65	0.97	12	0.13	-20.00	593.00	696	20230119	-17.67	488	20231024	17.42	696	-17.67	20230119	488	17.42	20231024	696	-17.67	20230119	488	17.42	20231024	1.70	N	000890	500	695 억	1022206	N	N	0	N	N
80	20231215	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	573	7	2	1.24	69577883	123256	43.50	561	574	561	735	397	566	564.50	0.73	0	58459	574	569	563	558	552	572	561	696	169	500	400	1	1	139120129	797	-28.65	0.97	12	0.09	-20.00	593.00	696	20230119	-17.67	488	20231024	17.42	696	-17.67	20230119	488	17.42	20231024	696	-17.67	20230119	488	17.42	20231024	1.70	N	000890	500	695 억	1022206	N	N	0	N	N
81	20231215	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	-3	5	-0.53	7432130	13248	4.68	561	563	561	735	397	566	561.00	0.73	0	0	574	569	563	558	552	572	561	696	169	500	400	1	1	139120129	783	-28.15	0.95	12	0.01	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.70	N	000890	500	695 억	1022206	N	N	0	N	N
82	20231214	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	10	2	1.80	159637570	283210	10.84	557	568	557	722	390	556	563.66	0.69	0	53969	637	596	576	535	515	586	525	696	166	500	400	1	1	139120129	787	-28.30	0.95	12	0.20	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	696	-18.68	20230119	488	15.98	20231024	696	-18.68	20230119	488	15.98	20231024	1.71	N	000890	500	695 억	965733	N	N	0	N	N
83	20231214	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	7	2	1.26	151194838	268247	10.27	557	568	557	722	390	556	563.64	0.69	0	53241	637	596	576	535	515	586	525	696	166	500	400	1	1	139120129	783	-28.15	0.95	12	0.19	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.71	N	000890	500	695 억	965733	N	N	0	N	N
84	20231214	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	9	2	1.62	95327447	169466	6.49	557	568	557	722	390	556	562.52	0.69	0	35303	637	596	576	535	515	586	525	696	166	500	400	1	1	139120129	786	-28.25	0.95	12	0.12	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.71	N	000890	500	695 억	965733	N	N	0	N	N
85	20231214	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	7	2	1.26	77457022	137806	5.28	557	568	557	722	390	556	562.07	0.69	0	31437	637	596	576	535	515	586	525	696	166	500	400	1	1	139120129	783	-28.15	0.95	12	0.10	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.71	N	000890	500	695 억	965733	N	N	0	N	N
86	20231214	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	7	2	1.26	73600112	130947	5.01	557	568	557	722	390	556	562.06	0.69	0	28166	637	596	576	535	515	586	525	696	166	500	400	1	1	139120129	783	-28.15	0.95	12	0.09	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.71	N	000890	500	695 억	965733	N	N	0	N	N
87	20231214	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	9	2	1.62	64005844	113836	4.36	557	568	557	722	390	556	562.26	0.69	0	18284	637	596	576	535	515	586	525	696	166	500	400	1	1	139120129	786	-28.25	0.95	12	0.08	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.71	N	000890	500	695 억	965733	N	N	0	N	N
88	20231214	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	9	2	1.62	40513489	72090	2.76	557	568	557	722	390	556	561.98	0.69	0	7892	637	596	576	535	515	586	525	696	166	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	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.71	N	000890	500	695 억	965733	N	N	0	N	N
89	20231214	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	10	2	1.80	16547501	29632	1.13	557	566	557	722	390	556	558.43	0.69	0	2981	637	596	576	535	515	586	525	696	166	500	400	1	1	139120129	787	-28.30	0.95	12	0.02	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	696	-18.68	20230119	488	15.98	20231024	696	-18.68	20230119	488	15.98	20231024	1.71	N	000890	500	695 억	965733	N	N	0	N	N
90	20231213	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	556	-14	5	-2.46	1512002098	2581408	920.41	580	617	556	741	399	570	585.81	0.77	0	-99644	580	575	569	564	558	577	566	696	171	500	410	1	1	139120129	774	-27.80	0.94	12	1.86	-20.00	593.00	696	20230119	-20.11	488	20231024	13.93	696	-20.11	20230119	488	13.93	20231024	696	-20.11	20230119	488	13.93	20231024	1.68	N	000890	500	695 억	1065524	N	N	0	N	N
91	20231213	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	-7	5	-1.23	1421012617	2418537	862.34	580	617	560	741	399	570	587.55	0.77	0	-127285	580	575	569	564	558	577	566	696	171	500	410	1	1	139120129	783	-28.15	0.95	12	1.74	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.68	N	000890	500	695 억	1065524	N	N	0	N	N
92	20231213	140115	57	100.00	KOSPI	음식료품	N	N	N	N	N	577	7	2	1.23	1272863255	2157222	769.16	580	617	574	741	399	570	590.05	0.77	0	-136136	580	575	569	564	558	577	566	696	171	500	410	1	1	139120129	803	-28.85	0.97	12	1.55	-20.00	593.00	696	20230119	-17.10	488	20231024	18.24	696	-17.10	20230119	488	18.24	20231024	696	-17.10	20230119	488	18.24	20231024	1.68	N	000890	500	695 억	1065524	N	N	0	N	N
93	20231213	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	580	10	2	1.75	1243248988	2105830	750.84	580	617	575	741	399	570	590.38	0.77	0	-136320	580	575	569	564	558	577	566	696	171	500	410	1	1	139120129	807	-29.00	0.98	12	1.51	-20.00	593.00	696	20230119	-16.67	488	20231024	18.85	696	-16.67	20230119	488	18.85	20231024	696	-16.67	20230119	488	18.85	20231024	1.68	N	000890	500	695 억	1065524	N	N	0	N	N
94	20231213	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	578	8	2	1.40	1219501630	2064783	736.21	580	617	575	741	399	570	590.62	0.77	0	-118058	580	575	569	564	558	577	566	696	171	500	410	1	1	139120129	804	-28.90	0.97	12	1.48	-20.00	593.00	696	20230119	-16.95	488	20231024	18.44	696	-16.95	20230119	488	18.44	20231024	696	-16.95	20230119	488	18.44	20231024	1.68	N	000890	500	695 억	1065524	N	N	0	N	N
95	20231213	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	579	9	2	1.58	1185687343	2006187	715.31	580	617	575	741	399	570	591.02	0.77	0	-118230	580	575	569	564	558	577	566	696	171	500	410	1	1	139120129	806	-28.95	0.98	12	1.44	-20.00	593.00	696	20230119	-16.81	488	20231024	18.65	696	-16.81	20230119	488	18.65	20231024	696	-16.81	20230119	488	18.65	20231024	1.68	N	000890	500	695 억	1065524	N	N	0	N	N
96	20231213	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	583	13	2	2.28	869538819	1460910	520.89	580	617	575	741	399	570	595.20	0.77	0	-99162	580	575	569	564	558	577	566	696	171	500	410	1	1	139120129	811	-29.15	0.98	12	1.05	-20.00	593.00	696	20230119	-16.24	488	20231024	19.47	696	-16.24	20230119	488	19.47	20231024	696	-16.24	20230119	488	19.47	20231024	1.68	N	000890	500	695 억	1065524	N	N	0	N	N
97	20231213	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	585	15	2	2.63	32945478	56722	20.22	580	587	575	741	399	570	580.82	0.77	0	28306	580	575	569	564	558	577	566	696	171	500	410	1	1	139120129	814	-29.25	0.99	12	0.04	-20.00	593.00	696	20230119	-15.95	488	20231024	19.88	696	-15.95	20230119	488	19.88	20231024	696	-15.95	20230119	488	19.88	20231024	1.68	N	000890	500	695 억	1065524	N	N	0	N	N
98	20231212	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	159670911	280447	85.33	569	574	563	739	399	569	569.34	0.74	0	36353	580	574	568	562	556	571	559	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.20	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.68	N	000890	500	695 억	1030604	N	N	0	N	N
99	20231212	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	147235470	258601	78.68	569	574	563	739	399	569	569.35	0.74	0	36066	580	574	568	562	556	571	559	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.19	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.68	N	000890	500	695 억	1030604	N	N	0	N	N
100	20231212	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	2	2	0.35	130633892	229490	69.83	569	574	563	739	399	569	569.24	0.74	0	36134	580	574	568	562	556	571	559	696	170	500	400	1	1	139120129	794	-28.55	0.96	12	0.16	-20.00	593.00	696	20230119	-17.96	488	20231024	17.01	696	-17.96	20230119	488	17.01	20231024	696	-17.96	20230119	488	17.01	20231024	1.68	N	000890	500	695 억	1030604	N	N	0	N	N
101	20231212	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	573	4	2	0.70	122631283	215503	65.57	569	574	563	739	399	569	569.05	0.74	0	36240	580	574	568	562	556	571	559	696	170	500	400	1	1	139120129	797	-28.65	0.97	12	0.15	-20.00	593.00	696	20230119	-17.67	488	20231024	17.42	696	-17.67	20230119	488	17.42	20231024	696	-17.67	20230119	488	17.42	20231024	1.68	N	000890	500	695 억	1030604	N	N	0	N	N
102	20231212	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	2	2	0.35	97132123	170924	52.01	569	573	563	739	399	569	568.28	0.74	0	14462	580	574	568	562	556	571	559	696	170	500	400	1	1	139120129	794	-28.55	0.96	12	0.12	-20.00	593.00	696	20230119	-17.96	488	20231024	17.01	696	-17.96	20230119	488	17.01	20231024	696	-17.96	20230119	488	17.01	20231024	1.68	N	000890	500	695 억	1030604	N	N	0	N	N
103	20231212	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	83452912	146956	44.71	569	573	563	739	399	569	567.88	0.74	0	13589	580	574	568	562	556	571	559	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.11	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.68	N	000890	500	695 억	1030604	N	N	0	N	N
104	20231212	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	-1	5	-0.18	71982856	126817	38.59	569	573	563	739	399	569	567.61	0.74	0	22408	580	574	568	562	556	571	559	696	170	500	400	1	1	139120129	790	-28.40	0.96	12	0.09	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	696	-18.39	20230119	488	16.39	20231024	696	-18.39	20230119	488	16.39	20231024	1.68	N	000890	500	695 억	1030604	N	N	0	N	N
105	20231212	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	0	3	0.00	586070	1030	0.31	569	569	569	739	399	569	569.00	0.74	0	0	580	574	568	562	556	571	559	696	170	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	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.68	N	000890	500	695 억	1030604	N	N	0	N	N
106	20231211	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	0	3	0.00	186640058	328598	233.01	570	574	562	739	399	569	567.99	0.75	931	-6331	576	572	566	562	556	574	564	696	170	500	400	1	1	139120129	792	-28.45	0.96	12	0.24	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.67	N	000890	500	695 억	1037866	N	N	0	N	N
107	20231211	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	2	2	0.35	138586956	243539	172.70	570	574	563	739	399	569	569.05	0.75	931	-6843	576	572	566	562	556	574	564	696	170	500	400	1	1	139120129	794	-28.55	0.96	12	0.18	-20.00	593.00	696	20230119	-17.96	488	20231024	17.01	696	-17.96	20230119	488	17.01	20231024	696	-17.96	20230119	488	17.01	20231024	1.67	N	000890	500	695 억	1037866	N	N	0	N	N
108	20231211	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	2	2	0.35	130771971	229837	162.98	570	574	563	739	399	569	568.98	0.75	931	-6844	576	572	566	562	556	574	564	696	170	500	400	1	1	139120129	794	-28.55	0.96	12	0.17	-20.00	593.00	696	20230119	-17.96	488	20231024	17.01	696	-17.96	20230119	488	17.01	20231024	696	-17.96	20230119	488	17.01	20231024	1.67	N	000890	500	695 억	1037866	N	N	0	N	N
109	20231211	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	88350683	155651	110.37	570	572	563	739	399	569	567.62	0.75	931	-1207	576	572	566	562	556	574	564	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.11	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.67	N	000890	500	695 억	1037866	N	N	0	N	N
110	20231211	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	68650469	120891	85.72	570	572	563	739	399	569	567.87	0.75	931	-3034	576	572	566	562	556	574	564	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.09	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.67	N	000890	500	695 억	1037866	N	N	0	N	N
111	20231211	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	-4	5	-0.70	65247229	114915	81.49	570	572	563	739	399	569	567.79	0.75	931	-2995	576	572	566	562	556	574	564	696	170	500	400	1	1	139120129	786	-28.25	0.95	12	0.08	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.67	N	000890	500	695 억	1037866	N	N	0	N	N
112	20231211	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	47442211	83452	59.18	570	572	563	739	399	569	568.50	0.75	931	-2995	576	572	566	562	556	574	564	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.06	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.67	N	000890	500	695 억	1037866	N	N	0	N	N
113	20231211	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	-1	5	-0.18	1422544	2498	1.77	570	570	568	739	399	569	569.47	0.75	931	-1119	576	572	566	562	556	574	564	696	170	500	400	1	1	139120129	790	-28.40	0.96	12	0.00	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	696	-18.39	20230119	488	16.39	20231024	696	-18.39	20230119	488	16.39	20231024	1.67	N	000890	500	695 억	1037866	N	N	0	N	N
114	20231208	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	-1	5	-0.18	75074479	132760	83.19	561	570	560	741	399	570	565.44	0.75	0	-465	579	574	566	561	553	577	564	696	171	500	410	1	1	139120129	792	-28.45	0.96	12	0.10	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.66	N	000890	500	695 억	1037866	N	N	14	N	N
115	20231208	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-3	5	-0.53	68838997	121774	76.31	561	570	560	741	399	570	565.30	0.75	0	325	579	574	566	561	553	577	564	696	171	500	410	1	1	139120129	789	-28.35	0.96	12	0.09	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	696	-18.53	20230119	488	16.19	20231024	696	-18.53	20230119	488	16.19	20231024	1.66	N	000890	500	695 억	1037866	N	N	14	N	N
116	20231208	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	-1	5	-0.18	49035611	86884	54.44	561	570	560	741	399	570	564.38	0.75	0	25	579	574	566	561	553	577	564	696	171	500	410	1	1	139120129	792	-28.45	0.96	12	0.06	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.66	N	000890	500	695 억	1037866	N	N	14	N	N
117	20231208	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-3	5	-0.53	44633259	79142	49.59	561	570	560	741	399	570	563.96	0.75	0	1780	579	574	566	561	553	577	564	696	171	500	410	1	1	139120129	789	-28.35	0.96	12	0.06	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	696	-18.53	20230119	488	16.19	20231024	696	-18.53	20230119	488	16.19	20231024	1.66	N	000890	500	695 억	1037866	N	N	14	N	N
118	20231208	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-3	5	-0.53	43736644	77556	48.60	561	570	560	741	399	570	563.94	0.75	0	1171	579	574	566	561	553	577	564	696	171	500	410	1	1	139120129	789	-28.35	0.96	12	0.06	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	696	-18.53	20230119	488	16.19	20231024	696	-18.53	20230119	488	16.19	20231024	1.66	N	000890	500	695 억	1037866	N	N	14	N	N
119	20231208	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	-4	5	-0.70	38032426	67488	42.29	561	570	560	741	399	570	563.54	0.75	0	3907	579	574	566	561	553	577	564	696	171	500	410	1	1	139120129	787	-28.30	0.95	12	0.05	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	696	-18.68	20230119	488	15.98	20231024	696	-18.68	20230119	488	15.98	20231024	1.66	N	000890	500	695 억	1037866	N	N	14	N	N
120	20231208	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	-5	5	-0.88	24725304	43970	27.55	561	570	560	741	399	570	562.32	0.75	0	2870	579	574	566	561	553	577	564	696	171	500	410	1	1	139120129	786	-28.25	0.95	12	0.03	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.66	N	000890	500	695 억	1037866	N	N	14	N	N
121	20231208	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	0	3	0.00	2847015	5074	3.18	561	570	561	741	399	570	561.10	0.75	0	0	579	574	566	561	553	577	564	696	171	500	410	1	1	139120129	793	-28.50	0.96	12	0.00	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.66	N	000890	500	695 억	1037866	N	N	14	N	N
122	20231207	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	90535224	159483	126.77	564	571	558	739	399	569	567.68	0.77	0	-19716	582	575	568	561	554	579	565	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.11	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.67	N	000890	500	695 억	1065034	N	N	14	N	N
123	20231207	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-2	5	-0.35	85802541	151157	120.15	564	571	558	739	399	569	567.64	0.77	0	-16297	582	575	568	561	554	579	565	696	170	500	400	1	1	139120129	789	-28.35	0.96	12	0.11	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	696	-18.53	20230119	488	16.19	20231024	696	-18.53	20230119	488	16.19	20231024	1.67	N	000890	500	695 억	1065034	N	N	86	N	N
124	20231207	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	-1	5	-0.18	79281656	139651	111.01	564	571	558	739	399	569	567.71	0.77	0	-16237	582	575	568	561	554	579	565	696	170	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	696	-18.39	20230119	488	16.39	20231024	696	-18.39	20230119	488	16.39	20231024	1.67	N	000890	500	695 억	1065034	N	N	86	N	N
125	20231207	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	66170688	116634	92.71	564	571	558	739	399	569	567.34	0.77	0	-13356	582	575	568	561	554	579	565	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.08	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.67	N	000890	500	695 억	1065034	N	N	86	N	N
126	20231207	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	62836632	110751	88.03	564	571	558	739	399	569	567.37	0.77	0	-12998	582	575	568	561	554	579	565	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.08	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.67	N	000890	500	695 억	1065034	N	N	86	N	N
127	20231207	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	1	2	0.18	44186708	77901	61.92	564	571	558	739	399	569	567.22	0.77	0	-13015	582	575	568	561	554	579	565	696	170	500	400	1	1	139120129	793	-28.50	0.96	12	0.06	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.67	N	000890	500	695 억	1065034	N	N	86	N	N
128	20231207	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-2	5	-0.35	22253790	39400	31.32	564	569	558	739	399	569	564.82	0.77	0	-4215	582	575	568	561	554	579	565	696	170	500	400	1	1	139120129	789	-28.35	0.96	12	0.03	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	696	-18.53	20230119	488	16.19	20231024	696	-18.53	20230119	488	16.19	20231024	1.67	N	000890	500	695 억	1065034	N	N	86	N	N
129	20231207	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	0	3	0.00	284839	505	0.40	564	569	564	739	399	569	564.04	0.77	0	-1	582	575	568	561	554	579	565	696	170	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	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.67	N	000890	500	695 억	1065034	N	N	86	N	N
130	20231206	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	1	2	0.18	70230945	123549	43.97	561	575	561	738	398	568	568.45	0.78	0	-17751	580	573	567	560	554	571	558	696	170	500	400	1	1	139120129	792	-28.45	0.96	12	0.09	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.56	N	000890	500	695 억	1084307	N	N	86	N	N
131	20231206	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	3	2	0.53	65464854	115162	40.98	561	575	561	738	398	568	568.46	0.78	0	-16448	580	573	567	560	554	571	558	696	170	500	400	1	1	139120129	794	-28.55	0.96	12	0.08	-20.00	593.00	696	20230119	-17.96	488	20231024	17.01	696	-17.96	20230119	488	17.01	20231024	696	-17.96	20230119	488	17.01	20231024	1.56	N	000890	500	695 억	1084307	N	N	10	N	N
132	20231206	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	0	3	0.00	37095935	65313	23.24	561	575	561	738	398	568	567.97	0.78	0	-13481	580	573	567	560	554	571	558	696	170	500	400	1	1	139120129	790	-28.40	0.96	12	0.05	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	696	-18.39	20230119	488	16.39	20231024	696	-18.39	20230119	488	16.39	20231024	1.56	N	000890	500	695 억	1084307	N	N	10	N	N
133	20231206	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	1	2	0.18	31110923	54778	19.49	561	575	561	738	398	568	567.95	0.78	0	-13481	580	573	567	560	554	571	558	696	170	500	400	1	1	139120129	792	-28.45	0.96	12	0.04	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.56	N	000890	500	695 억	1084307	N	N	10	N	N
134	20231206	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	1	2	0.18	25716411	45294	16.12	561	575	561	738	398	568	567.77	0.78	0	-11188	580	573	567	560	554	571	558	696	170	500	400	1	1	139120129	792	-28.45	0.96	12	0.03	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.56	N	000890	500	695 억	1084307	N	N	10	N	N
135	20231206	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	569	1	2	0.18	22482757	39602	14.09	561	575	561	738	398	568	567.72	0.78	0	-9821	580	573	567	560	554	571	558	696	170	500	400	1	1	139120129	792	-28.45	0.96	12	0.03	-20.00	593.00	696	20230119	-18.25	488	20231024	16.60	696	-18.25	20230119	488	16.60	20231024	696	-18.25	20230119	488	16.60	20231024	1.56	N	000890	500	695 억	1084307	N	N	10	N	N
136	20231206	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-1	5	-0.18	17257645	30361	10.80	561	575	561	738	398	568	568.41	0.78	0	-10524	580	573	567	560	554	571	558	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	696	-18.53	20230119	488	16.19	20231024	696	-18.53	20230119	488	16.19	20231024	1.56	N	000890	500	695 억	1084307	N	N	10	N	N
137	20231206	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	-2	5	-0.35	1868312	3308	1.18	561	568	561	738	398	568	564.79	0.78	0	-1686	580	573	567	560	554	571	558	696	170	500	400	1	1	139120129	787	-28.30	0.95	12	0.00	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	696	-18.68	20230119	488	15.98	20231024	696	-18.68	20230119	488	15.98	20231024	1.56	N	000890	500	695 억	1084307	N	N	10	N	N
138	20231205	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	-4	5	-0.70	159227218	280917	61.04	571	574	561	743	401	572	566.81	0.79	0	-10040	588	579	566	557	544	584	562	696	171	500	410	1	1	139120129	790	-28.40	0.96	12	0.20	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	696	-18.39	20230119	488	16.39	20231024	696	-18.39	20230119	488	16.39	20231024	1.54	N	000890	500	695 억	1097143	N	N	10	N	N
139	20231205	150110	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	-9	5	-1.57	153086914	270058	58.69	571	574	561	743	401	572	566.87	0.79	0	-8269	588	579	566	557	544	584	562	696	171	500	410	1	1	139120129	783	-28.15	0.95	12	0.19	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.54	N	000890	500	695 억	1097143	N	N	12	N	N
140	20231205	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	567	-5	5	-0.87	111349669	195745	42.54	571	574	561	743	401	572	568.85	0.79	0	-9750	588	579	566	557	544	584	562	696	171	500	410	1	1	139120129	789	-28.35	0.96	12	0.14	-20.00	593.00	696	20230119	-18.53	488	20231024	16.19	696	-18.53	20230119	488	16.19	20231024	696	-18.53	20230119	488	16.19	20231024	1.54	N	000890	500	695 억	1097143	N	N	12	N	N
141	20231205	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	-4	5	-0.70	104658532	183897	39.96	571	574	561	743	401	572	569.11	0.79	0	-10614	588	579	566	557	544	584	562	696	171	500	410	1	1	139120129	790	-28.40	0.96	12	0.13	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	696	-18.39	20230119	488	16.39	20231024	696	-18.39	20230119	488	16.39	20231024	1.54	N	000890	500	695 억	1097143	N	N	12	N	N
142	20231205	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	-6	5	-1.05	92288974	162023	35.21	571	574	561	743	401	572	569.60	0.79	0	-11223	588	579	566	557	544	584	562	696	171	500	410	1	1	139120129	787	-28.30	0.95	12	0.12	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	696	-18.68	20230119	488	15.98	20231024	696	-18.68	20230119	488	15.98	20231024	1.54	N	000890	500	695 억	1097143	N	N	12	N	N
143	20231205	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	566	-6	5	-1.05	86718484	152200	33.07	571	574	561	743	401	572	569.77	0.79	0	-11090	588	579	566	557	544	584	562	696	171	500	410	1	1	139120129	787	-28.30	0.95	12	0.11	-20.00	593.00	696	20230119	-18.68	488	20231024	15.98	696	-18.68	20230119	488	15.98	20231024	696	-18.68	20230119	488	15.98	20231024	1.54	N	000890	500	695 억	1097143	N	N	12	N	N
144	20231205	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	571	-1	5	-0.17	70302303	123223	26.78	571	574	565	743	401	572	570.53	0.79	0	-6719	588	579	566	557	544	584	562	696	171	500	410	1	1	139120129	794	-28.55	0.96	12	0.09	-20.00	593.00	696	20230119	-17.96	488	20231024	17.01	696	-17.96	20230119	488	17.01	20231024	696	-17.96	20230119	488	17.01	20231024	1.54	N	000890	500	695 억	1097143	N	N	12	N	N
145	20231205	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	572	0	3	0.00	8821951	15450	3.36	571	572	571	743	401	572	571.00	0.79	0	-1832	588	579	566	557	544	584	562	696	171	500	410	1	1	139120129	796	-28.60	0.96	12	0.01	-20.00	593.00	696	20230119	-17.82	488	20231024	17.21	696	-17.82	20230119	488	17.21	20231024	696	-17.82	20230119	488	17.21	20231024	1.54	N	000890	500	695 억	1097143	N	N	12	N	N
146	20231204	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	572	12	2	2.14	253445684	447868	74.31	563	575	553	728	392	560	565.89	0.79	0	8853	571	565	557	551	543	567	553	696	168	500	400	1	1	139120129	796	-28.60	0.96	12	0.32	-20.00	593.00	696	20230119	-17.82	488	20231024	17.21	696	-17.82	20230119	488	17.21	20231024	696	-17.82	20230119	488	17.21	20231024	1.45	N	000890	500	695 억	1103153	N	N	12	N	N
147	20231204	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	10	2	1.79	240373463	424817	70.48	563	575	553	728	392	560	565.83	0.79	0	7403	571	565	557	551	543	567	553	696	168	500	400	1	1	139120129	793	-28.50	0.96	12	0.31	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.45	N	000890	500	695 억	1103153	N	N	0	N	N
148	20231204	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	570	10	2	1.79	207434298	367155	60.91	563	571	553	728	392	560	564.98	0.79	0	6069	571	565	557	551	543	567	553	696	168	500	400	1	1	139120129	793	-28.50	0.96	12	0.26	-20.00	593.00	696	20230119	-18.10	488	20231024	16.80	696	-18.10	20230119	488	16.80	20231024	696	-18.10	20230119	488	16.80	20231024	1.45	N	000890	500	695 억	1103153	N	N	0	N	N
149	20231204	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	568	8	2	1.43	162830378	288550	47.87	563	570	553	728	392	560	564.31	0.79	0	4435	571	565	557	551	543	567	553	696	168	500	400	1	1	139120129	790	-28.40	0.96	12	0.21	-20.00	593.00	696	20230119	-18.39	488	20231024	16.39	696	-18.39	20230119	488	16.39	20231024	696	-18.39	20230119	488	16.39	20231024	1.45	N	000890	500	695 억	1103153	N	N	0	N	N
150	20231204	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	5	2	0.89	103090935	183513	30.45	563	568	553	728	392	560	561.76	0.79	0	1397	571	565	557	551	543	567	553	696	168	500	400	1	1	139120129	786	-28.25	0.95	12	0.13	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.45	N	000890	500	695 억	1103153	N	N	0	N	N
151	20231204	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	565	5	2	0.89	70977989	126709	21.02	563	566	553	728	392	560	560.17	0.79	0	-3206	571	565	557	551	543	567	553	696	168	500	400	1	1	139120129	786	-28.25	0.95	12	0.09	-20.00	593.00	696	20230119	-18.82	488	20231024	15.78	696	-18.82	20230119	488	15.78	20231024	696	-18.82	20230119	488	15.78	20231024	1.45	N	000890	500	695 억	1103153	N	N	0	N	N
152	20231204	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	560	0	3	0.00	36331801	65194	10.82	563	564	553	728	392	560	557.29	0.79	0	-3403	571	565	557	551	543	567	553	696	168	500	400	1	1	139120129	779	-28.00	0.94	12	0.05	-20.00	593.00	696	20230119	-19.54	488	20231024	14.75	696	-19.54	20230119	488	14.75	20231024	696	-19.54	20230119	488	14.75	20231024	1.45	N	000890	500	695 억	1103153	N	N	0	N	N
153	20231204	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	563	3	2	0.54	2413738	4291	0.71	563	564	561	728	392	560	562.51	0.79	0	-1808	571	565	557	551	543	567	553	696	168	500	400	1	1	139120129	783	-28.15	0.95	12	0.00	-20.00	593.00	696	20230119	-19.11	488	20231024	15.37	696	-19.11	20230119	488	15.37	20231024	696	-19.11	20230119	488	15.37	20231024	1.45	N	000890	500	695 억	1103153	N	N	0	N	N
154	20231201	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	560	5	2	0.90	335408128	601427	84.49	560	563	549	721	389	555	557.68	0.83	0	-70986	569	562	551	544	533	565	547	696	166	500	390	1	1	139120129	779	-28.00	0.94	12	0.43	-20.00	593.00	696	20230119	-19.54	488	20231024	14.75	696	-19.54	20230119	488	14.75	20231024	696	-19.54	20230119	488	14.75	20231024	1.44	N	000890	500	695 억	1150615	N	N	0	N	N
155	20231201	150110	57	100.00	KOSPI	음식료품	N	N	N	N	N	561	6	2	1.08	312656649	560699	78.77	560	563	549	721	389	555	557.62	0.83	0	-72609	569	562	551	544	533	565	547	696	166	500	390	1	1	139120129	780	-28.05	0.95	12	0.40	-20.00	593.00	696	20230119	-19.40	488	20231024	14.96	696	-19.40	20230119	488	14.96	20231024	696	-19.40	20230119	488	14.96	20231024	1.44	N	000890	500	695 억	1150615	N	N	0	N	N
156	20231201	140110	57	100.00	KOSPI	음식료품	N	N	N	N	N	560	5	2	0.90	277238384	497419	69.88	560	563	549	721	389	555	557.35	0.83	0	-72609	569	562	551	544	533	565	547	696	166	500	390	1	1	139120129	779	-28.00	0.94	12	0.36	-20.00	593.00	696	20230119	-19.54	488	20231024	14.75	696	-19.54	20230119	488	14.75	20231024	696	-19.54	20230119	488	14.75	20231024	1.44	N	000890	500	695 억	1150615	N	N	0	N	N
157	20231201	130110	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	4	2	0.72	210689988	378561	53.18	560	563	549	721	389	555	556.55	0.83	0	-70457	569	562	551	544	533	565	547	696	166	500	390	1	1	139120129	778	-27.95	0.94	12	0.27	-20.00	593.00	696	20230119	-19.68	488	20231024	14.55	696	-19.68	20230119	488	14.55	20231024	696	-19.68	20230119	488	14.55	20231024	1.44	N	000890	500	695 억	1150615	N	N	0	N	N
158	20231201	120110	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	-5	5	-0.90	179413535	322298	45.28	560	563	549	721	389	555	556.67	0.83	0	-52132	569	562	551	544	533	565	547	696	166	500	390	1	1	139120129	765	-27.50	0.93	12	0.23	-20.00	593.00	696	20230119	-20.98	488	20231024	12.70	696	-20.98	20230119	488	12.70	20231024	696	-20.98	20230119	488	12.70	20231024	1.44	N	000890	500	695 억	1150615	N	N	0	N	N
159	20231201	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	554	-1	5	-0.18	70138285	126250	17.74	560	561	549	721	389	555	555.55	0.83	0	-49957	569	562	551	544	533	565	547	696	166	500	390	1	1	139120129	771	-27.70	0.93	12	0.09	-20.00	593.00	696	20230119	-20.40	488	20231024	13.52	696	-20.40	20230119	488	13.52	20231024	696	-20.40	20230119	488	13.52	20231024	1.44	N	000890	500	695 억	1150615	N	N	0	N	N
160	20231201	100110	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	-5	5	-0.90	64852607	116706	16.40	560	561	549	721	389	555	555.69	0.83	0	-49956	569	562	551	544	533	565	547	696	166	500	390	1	1	139120129	765	-27.50	0.93	12	0.08	-20.00	593.00	696	20230119	-20.98	488	20231024	12.70	696	-20.98	20230119	488	12.70	20231024	696	-20.98	20230119	488	12.70	20231024	1.44	N	000890	500	695 억	1150615	N	N	0	N	N
161	20231201	090110	57	100.00	KOSPI	음식료품	N	N	N	N	N	559	4	2	0.72	16915637	30259	4.25	560	561	555	721	389	555	559.03	0.83	0	-9650	569	562	551	544	533	565	547	696	166	500	390	1	1	139120129	778	-27.95	0.94	12	0.02	-20.00	593.00	696	20230119	-19.68	488	20231024	14.55	696	-19.68	20230119	488	14.55	20231024	696	-19.68	20230119	488	14.55	20231024	1.44	N	000890	500	695 억	1150615	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History