KissMeData/000890/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

68 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	20241231	160113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326416159	668347	57.37	473	500	472	614	332	473	488.39	1.64	-105979	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2279222	N	N	4	N	N
3	20241231	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326416159	668347	57.37	473	500	472	614	332	473	488.39	1.64	-105979	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2279222	N	N	4	N	N
4	20241231	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326416159	668347	57.37	473	500	472	614	332	473	488.39	1.64	-105979	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2279222	N	N	4	N	N
5	20241231	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326416159	668347	57.37	473	500	472	614	332	473	488.39	1.64	-105979	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2279222	N	N	4	N	N
6	20241231	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326416159	668347	57.37	473	500	472	614	332	473	488.39	1.64	-105979	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2279222	N	N	4	N	N
7	20241231	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326416159	668347	57.37	473	500	472	614	332	473	488.39	1.64	-105979	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2279222	N	N	4	N	N
8	20241231	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326416159	668347	57.37	473	500	472	614	332	473	488.39	1.64	-105979	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2279222	N	N	4	N	N
9	20241231	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326416159	668347	57.37	473	500	472	614	332	473	488.39	1.64	-105979	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2279222	N	N	4	N	N
10	20241230	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	488	15	2	3.17	326352795	668217	57.36	473	500	472	614	332	473	488.39	1.71	0	-15981	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.48	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.90	N	000890	500	695 억	2385201	N	N	4	N	N
11	20241230	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	491	18	2	3.81	309327414	633471	54.38	473	500	472	614	332	473	488.31	1.71	0	-39595	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	683	-18.88	0.85	12	0.46	-26.00	576.00	610	20240611	-19.51	394	20241114	24.62	610	-19.51	20240611	394	24.62	20241114	610	-19.51	20240611	394	24.62	20241114	0.90	N	000890	500	695 억	2385201	N	N	4	N	N
12	20241230	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	493	20	2	4.23	225542888	464390	39.86	473	495	472	614	332	473	485.68	1.71	0	26080	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	686	-18.96	0.86	12	0.33	-26.00	576.00	610	20240611	-19.18	394	20241114	25.13	610	-19.18	20240611	394	25.13	20241114	610	-19.18	20240611	394	25.13	20241114	0.90	N	000890	500	695 억	2385201	N	N	4	N	N
13	20241230	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	487	14	2	2.96	123102527	255811	21.96	473	487	472	614	332	473	481.22	1.71	0	90884	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	678	-18.73	0.85	12	0.18	-26.00	576.00	610	20240611	-20.16	394	20241114	23.60	610	-20.16	20240611	394	23.60	20241114	610	-20.16	20240611	394	23.60	20241114	0.90	N	000890	500	695 억	2385201	N	N	4	N	N
14	20241230	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	482	9	2	1.90	104093864	216593	18.59	473	485	472	614	332	473	480.60	1.71	0	64520	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	671	-18.54	0.84	12	0.16	-26.00	576.00	610	20240611	-20.98	394	20241114	22.34	610	-20.98	20240611	394	22.34	20241114	610	-20.98	20240611	394	22.34	20241114	0.90	N	000890	500	695 억	2385201	N	N	4	N	N
15	20241230	110113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	482	9	2	1.90	69809866	145577	12.50	473	485	472	614	332	473	479.54	1.71	0	59202	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	671	-18.54	0.84	12	0.10	-26.00	576.00	610	20240611	-20.98	394	20241114	22.34	610	-20.98	20240611	394	22.34	20241114	610	-20.98	20240611	394	22.34	20241114	0.90	N	000890	500	695 억	2385201	N	N	4	N	N
16	20241230	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	481	8	2	1.69	59540120	124259	10.67	473	482	472	614	332	473	479.16	1.71	0	47528	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	669	-18.50	0.84	12	0.09	-26.00	576.00	610	20240611	-21.15	394	20241114	22.08	610	-21.15	20240611	394	22.08	20241114	610	-21.15	20240611	394	22.08	20241114	0.90	N	000890	500	695 억	2385201	N	N	4	N	N
17	20241230	090113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	472	-1	5	-0.21	966801	2044	0.18	473	473	472	614	332	473	472.99	1.71	0	-109	486	479	472	465	458	476	462	696	141	500	350	1	1	139120129	657	-18.15	0.82	12	0.00	-26.00	576.00	610	20240611	-22.62	394	20241114	19.80	610	-22.62	20240611	394	19.80	20241114	610	-22.62	20240611	394	19.80	20241114	0.90	N	000890	500	695 억	2385201	N	N	4	N	N
18	20241227	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	473	-3	5	-0.63	547345948	1164391	175.13	475	479	465	618	334	476	470.07	1.52	0	200423	498	487	481	470	464	484	467	696	142	500	350	1	1	139120129	658	-18.19	0.82	12	0.84	-26.00	576.00	610	20240611	-22.46	394	20241114	20.05	610	-22.46	20240611	394	20.05	20241114	610	-22.46	20240611	394	20.05	20241114	0.89	N	000890	500	695 억	2112989	N	N	4	N	N
19	20241227	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	477	1	2	0.21	515023532	1096191	164.87	475	479	465	618	334	476	469.83	1.52	0	183265	498	487	481	470	464	484	467	696	142	500	350	1	1	139120129	664	-18.35	0.83	12	0.79	-26.00	576.00	610	20240611	-21.80	394	20241114	21.07	610	-21.80	20240611	394	21.07	20241114	610	-21.80	20240611	394	21.07	20241114	0.89	N	000890	500	695 억	2112989	N	N	4	N	N
20	20241227	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	473	-3	5	-0.63	473658701	1009258	151.79	475	476	465	618	334	476	469.31	1.52	0	196694	498	487	481	470	464	484	467	696	142	500	350	1	1	139120129	658	-18.19	0.82	12	0.73	-26.00	576.00	610	20240611	-22.46	394	20241114	20.05	610	-22.46	20240611	394	20.05	20241114	610	-22.46	20240611	394	20.05	20241114	0.89	N	000890	500	695 억	2112989	N	N	4	N	N
21	20241227	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	472	-4	5	-0.84	453203631	965872	145.27	475	476	465	618	334	476	469.22	1.52	0	195667	498	487	481	470	464	484	467	696	142	500	350	1	1	139120129	657	-18.15	0.82	12	0.69	-26.00	576.00	610	20240611	-22.62	394	20241114	19.80	610	-22.62	20240611	394	19.80	20241114	610	-22.62	20240611	394	19.80	20241114	0.89	N	000890	500	695 억	2112989	N	N	4	N	N
22	20241227	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	469	-7	5	-1.47	293329983	624814	93.97	475	476	467	618	334	476	469.47	1.52	0	29569	498	487	481	470	464	484	467	696	142	500	350	1	1	139120129	652	-18.04	0.81	12	0.45	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	610	-23.11	20240611	394	19.04	20241114	610	-23.11	20240611	394	19.04	20241114	0.89	N	000890	500	695 억	2112989	N	N	4	N	N
23	20241227	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	469	-7	5	-1.47	152556584	324454	48.80	475	476	468	618	334	476	470.19	1.52	0	70244	498	487	481	470	464	484	467	696	142	500	350	1	1	139120129	652	-18.04	0.81	12	0.23	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	610	-23.11	20240611	394	19.04	20241114	610	-23.11	20240611	394	19.04	20241114	0.89	N	000890	500	695 억	2112989	N	N	4	N	N
24	20241227	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	472	-4	5	-0.84	114203979	242902	36.53	475	476	468	618	334	476	470.16	1.52	0	61111	498	487	481	470	464	484	467	696	142	500	350	1	1	139120129	657	-18.15	0.82	12	0.17	-26.00	576.00	610	20240611	-22.62	394	20241114	19.80	610	-22.62	20240611	394	19.80	20241114	610	-22.62	20240611	394	19.80	20241114	0.89	N	000890	500	695 억	2112989	N	N	4	N	N
25	20241227	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	475	-1	5	-0.21	9975	21	0.00	475	475	475	618	334	476	475.00	1.52	0	-3	498	487	481	470	464	484	467	696	142	500	350	1	1	139120129	661	-18.27	0.82	12	0.00	-26.00	576.00	610	20240611	-22.13	394	20241114	20.56	610	-22.13	20240611	394	20.56	20241114	610	-22.13	20240611	394	20.56	20241114	0.89	N	000890	500	695 억	2112989	N	N	4	N	N
26	20241226	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	476	-9	5	-1.86	311048818	646540	206.96	485	492	475	630	340	485	481.11	1.47	0	61566	495	490	485	480	475	492	482	696	145	500	350	1	1	139120129	662	-18.31	0.83	12	0.46	-26.00	576.00	610	20240611	-21.97	394	20241114	20.81	610	-21.97	20240611	394	20.81	20241114	610	-21.97	20240611	394	20.81	20241114	0.92	N	000890	500	695 억	2050406	N	N	4	N	N
27	20241226	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	478	-7	5	-1.44	296128947	615199	196.93	485	492	475	630	340	485	481.35	1.47	0	54925	495	490	485	480	475	492	482	696	145	500	350	1	1	139120129	665	-18.38	0.83	12	0.44	-26.00	576.00	610	20240611	-21.64	394	20241114	21.32	610	-21.64	20240611	394	21.32	20241114	610	-21.64	20240611	394	21.32	20241114	0.92	N	000890	500	695 억	2050406	N	N	2	N	N
28	20241226	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	475	-10	5	-2.06	256673788	532917	170.59	485	492	475	630	340	485	481.64	1.47	0	85439	495	490	485	480	475	492	482	696	145	500	350	1	1	139120129	661	-18.27	0.82	12	0.38	-26.00	576.00	610	20240611	-22.13	394	20241114	20.56	610	-22.13	20240611	394	20.56	20241114	610	-22.13	20240611	394	20.56	20241114	0.92	N	000890	500	695 억	2050406	N	N	2	N	N
29	20241226	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	478	-7	5	-1.44	218758569	453394	145.13	485	492	477	630	340	485	482.49	1.47	0	95872	495	490	485	480	475	492	482	696	145	500	350	1	1	139120129	665	-18.38	0.83	12	0.33	-26.00	576.00	610	20240611	-21.64	394	20241114	21.32	610	-21.64	20240611	394	21.32	20241114	610	-21.64	20240611	394	21.32	20241114	0.92	N	000890	500	695 억	2050406	N	N	2	N	N
30	20241226	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	480	-5	5	-1.03	209320414	433697	138.83	485	492	477	630	340	485	482.64	1.47	0	98564	495	490	485	480	475	492	482	696	145	500	350	1	1	139120129	668	-18.46	0.83	12	0.31	-26.00	576.00	610	20240611	-21.31	394	20241114	21.83	610	-21.31	20240611	394	21.83	20241114	610	-21.31	20240611	394	21.83	20241114	0.92	N	000890	500	695 억	2050406	N	N	2	N	N
31	20241226	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	483	-2	5	-0.41	140343171	289861	92.79	485	492	480	630	340	485	484.17	1.47	0	99374	495	490	485	480	475	492	482	696	145	500	350	1	1	139120129	672	-18.58	0.84	12	0.21	-26.00	576.00	610	20240611	-20.82	394	20241114	22.59	610	-20.82	20240611	394	22.59	20241114	610	-20.82	20240611	394	22.59	20241114	0.92	N	000890	500	695 억	2050406	N	N	2	N	N
32	20241226	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	486	1	2	0.21	102641061	211550	67.72	485	492	483	630	340	485	485.19	1.47	0	132669	495	490	485	480	475	492	482	696	145	500	350	1	1	139120129	676	-18.69	0.84	12	0.15	-26.00	576.00	610	20240611	-20.33	394	20241114	23.35	610	-20.33	20240611	394	23.35	20241114	610	-20.33	20240611	394	23.35	20241114	0.92	N	000890	500	695 억	2050406	N	N	2	N	N
33	20241226	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	487	2	2	0.41	648547	1332	0.43	485	489	485	630	340	485	486.90	1.47	0	76	495	490	485	480	475	492	482	696	145	500	350	1	1	139120129	678	-18.73	0.85	12	0.00	-26.00	576.00	610	20240611	-20.16	394	20241114	23.60	610	-20.16	20240611	394	23.60	20241114	610	-20.16	20240611	394	23.60	20241114	0.92	N	000890	500	695 억	2050406	N	N	2	N	N
34	20241224	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	485	0	3	0.00	148637522	306964	47.34	481	490	480	630	340	485	484.22	1.42	0	61836	503	493	484	474	465	499	480	696	145	500	350	1	1	139120129	675	-18.65	0.84	12	0.22	-26.00	576.00	610	20240611	-20.49	394	20241114	23.10	610	-20.49	20240611	394	23.10	20241114	610	-20.49	20240611	394	23.10	20241114	0.91	N	000890	500	695 억	1982220	N	N	2	N	N
35	20241224	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	487	2	2	0.41	134730244	278309	42.92	481	490	480	630	340	485	484.10	1.42	0	58187	503	493	484	474	465	499	480	696	145	500	350	1	1	139120129	678	-18.73	0.85	12	0.20	-26.00	576.00	610	20240611	-20.16	394	20241114	23.60	610	-20.16	20240611	394	23.60	20241114	610	-20.16	20240611	394	23.60	20241114	0.91	N	000890	500	695 억	1982220	N	N	154	N	N
36	20241224	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	485	0	3	0.00	115593942	238909	36.85	481	490	480	630	340	485	483.84	1.42	0	57744	503	493	484	474	465	499	480	696	145	500	350	1	1	139120129	675	-18.65	0.84	12	0.17	-26.00	576.00	610	20240611	-20.49	394	20241114	23.10	610	-20.49	20240611	394	23.10	20241114	610	-20.49	20240611	394	23.10	20241114	0.91	N	000890	500	695 억	1982220	N	N	154	N	N
37	20241224	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	484	-1	5	-0.21	102377545	211597	32.63	481	490	480	630	340	485	483.83	1.42	0	43987	503	493	484	474	465	499	480	696	145	500	350	1	1	139120129	673	-18.62	0.84	12	0.15	-26.00	576.00	610	20240611	-20.66	394	20241114	22.84	610	-20.66	20240611	394	22.84	20241114	610	-20.66	20240611	394	22.84	20241114	0.91	N	000890	500	695 억	1982220	N	N	154	N	N
38	20241224	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	485	0	3	0.00	76199257	157396	24.27	481	490	480	630	340	485	484.12	1.42	0	33039	503	493	484	474	465	499	480	696	145	500	350	1	1	139120129	675	-18.65	0.84	12	0.11	-26.00	576.00	610	20240611	-20.49	394	20241114	23.10	610	-20.49	20240611	394	23.10	20241114	610	-20.49	20240611	394	23.10	20241114	0.91	N	000890	500	695 억	1982220	N	N	154	N	N
39	20241224	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	485	0	3	0.00	55652381	114850	17.71	481	490	480	630	340	485	484.57	1.42	0	18911	503	493	484	474	465	499	480	696	145	500	350	1	1	139120129	675	-18.65	0.84	12	0.08	-26.00	576.00	610	20240611	-20.49	394	20241114	23.10	610	-20.49	20240611	394	23.10	20241114	610	-20.49	20240611	394	23.10	20241114	0.91	N	000890	500	695 억	1982220	N	N	154	N	N
40	20241224	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	488	3	2	0.62	27883596	57540	8.87	481	490	480	630	340	485	484.59	1.42	0	7198	503	493	484	474	465	499	480	696	145	500	350	1	1	139120129	679	-18.77	0.85	12	0.04	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.91	N	000890	500	695 억	1982220	N	N	154	N	N
41	20241224	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	485	0	3	0.00	6291488	13080	2.02	481	485	481	630	340	485	481.00	1.42	0	432	503	493	484	474	465	499	480	696	145	500	350	1	1	139120129	675	-18.65	0.84	12	0.01	-26.00	576.00	610	20240611	-20.49	394	20241114	23.10	610	-20.49	20240611	394	23.10	20241114	610	-20.49	20240611	394	23.10	20241114	0.91	N	000890	500	695 억	1982220	N	N	154	N	N
42	20241223	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	485	12	2	2.54	315041093	648274	37.91	477	494	475	614	332	473	485.99	1.26	0	207914	515	494	482	461	449	488	455	696	141	500	350	1	1	139120129	675	-18.65	0.84	12	0.47	-26.00	576.00	610	20240611	-20.49	394	20241114	23.10	610	-20.49	20240611	394	23.10	20241114	610	-20.49	20240611	394	23.10	20241114	0.92	N	000890	500	695 억	1759603	N	N	154	N	N
43	20241223	150113	57	100.00	KOSPI	음식료품	N	N	N	N	N	488	15	2	3.17	303409651	624343	36.51	477	494	475	614	332	473	485.99	1.26	0	203178	515	494	482	461	449	488	455	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.45	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.92	N	000890	500	695 억	1759603	N	N	32	N	N
44	20241223	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	491	18	2	3.81	287874936	592467	34.65	477	494	475	614	332	473	485.91	1.26	0	177783	515	494	482	461	449	488	455	696	141	500	350	1	1	139120129	683	-18.88	0.85	12	0.43	-26.00	576.00	610	20240611	-19.51	394	20241114	24.62	610	-19.51	20240611	394	24.62	20241114	610	-19.51	20240611	394	24.62	20241114	0.92	N	000890	500	695 억	1759603	N	N	32	N	N
45	20241223	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	488	15	2	3.17	266039191	547785	32.04	477	494	475	614	332	473	485.69	1.26	0	159194	515	494	482	461	449	488	455	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.39	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.92	N	000890	500	695 억	1759603	N	N	32	N	N
46	20241223	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	488	15	2	3.17	248893924	512544	29.98	477	494	475	614	332	473	485.63	1.26	0	155445	515	494	482	461	449	488	455	696	141	500	350	1	1	139120129	679	-18.77	0.85	12	0.37	-26.00	576.00	610	20240611	-20.00	394	20241114	23.86	610	-20.00	20240611	394	23.86	20241114	610	-20.00	20240611	394	23.86	20241114	0.92	N	000890	500	695 억	1759603	N	N	32	N	N
47	20241223	110113	57	100.00	KOSPI	음식료품	N	N	N	N	N	491	18	2	3.81	212943700	438915	25.67	477	494	475	614	332	473	485.19	1.26	0	121015	515	494	482	461	449	488	455	696	141	500	350	1	1	139120129	683	-18.88	0.85	12	0.32	-26.00	576.00	610	20240611	-19.51	394	20241114	24.62	610	-19.51	20240611	394	24.62	20241114	610	-19.51	20240611	394	24.62	20241114	0.92	N	000890	500	695 억	1759603	N	N	32	N	N
48	20241223	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	486	13	2	2.75	132813864	275095	16.09	477	489	475	614	332	473	482.83	1.26	0	61580	515	494	482	461	449	488	455	696	141	500	350	1	1	139120129	676	-18.69	0.84	12	0.20	-26.00	576.00	610	20240611	-20.33	394	20241114	23.35	610	-20.33	20240611	394	23.35	20241114	610	-20.33	20240611	394	23.35	20241114	0.92	N	000890	500	695 억	1759603	N	N	32	N	N
49	20241223	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	479	6	2	1.27	751876	1584	0.09	477	479	477	614	332	473	477.39	1.26	0	53	515	494	482	461	449	488	455	696	141	500	350	1	1	139120129	666	-18.42	0.83	12	0.00	-26.00	576.00	610	20240611	-21.48	394	20241114	21.57	610	-21.48	20240611	394	21.57	20241114	610	-21.48	20240611	394	21.57	20241114	0.92	N	000890	500	695 억	1759603	N	N	32	N	N
50	20241220	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	473	-32	5	-6.34	819117718	1708115	129.90	499	503	470	656	354	505	479.55	1.25	0	9365	531	517	504	490	477	525	498	696	151	500	370	1	1	139120129	658	-18.19	0.82	12	1.23	-26.00	576.00	617	20231213	-23.34	394	20241114	20.05	610	-22.46	20240611	394	20.05	20241114	610	-22.46	20240611	394	20.05	20241114	0.87	N	000890	500	695 억	1744611	N	N	32	N	N
51	20241220	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	476	-29	5	-5.74	794497816	1656113	125.94	499	503	470	656	354	505	479.74	1.25	0	7927	531	517	504	490	477	525	498	696	151	500	370	1	1	139120129	662	-18.31	0.83	12	1.19	-26.00	576.00	617	20231213	-22.85	394	20241114	20.81	610	-21.97	20240611	394	20.81	20241114	610	-21.97	20240611	394	20.81	20241114	0.87	N	000890	500	695 억	1744611	N	N	0	N	N
52	20241220	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	476	-29	5	-5.74	724547316	1508853	114.74	499	503	470	656	354	505	480.20	1.25	0	-12888	531	517	504	490	477	525	498	696	151	500	370	1	1	139120129	662	-18.31	0.83	12	1.08	-26.00	576.00	617	20231213	-22.85	394	20241114	20.81	610	-21.97	20240611	394	20.81	20241114	610	-21.97	20240611	394	20.81	20241114	0.87	N	000890	500	695 억	1744611	N	N	0	N	N
53	20241220	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	474	-31	5	-6.14	700791251	1458733	110.93	499	503	470	656	354	505	480.41	1.25	0	-6250	531	517	504	490	477	525	498	696	151	500	370	1	1	139120129	659	-18.23	0.82	12	1.05	-26.00	576.00	617	20231213	-23.18	394	20241114	20.30	610	-22.30	20240611	394	20.30	20241114	610	-22.30	20240611	394	20.30	20241114	0.87	N	000890	500	695 억	1744611	N	N	0	N	N
54	20241220	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	479	-26	5	-5.15	432880628	891139	67.77	499	503	476	656	354	505	485.76	1.25	0	-168101	531	517	504	490	477	525	498	696	151	500	370	1	1	139120129	666	-18.42	0.83	12	0.64	-26.00	576.00	617	20231213	-22.37	394	20241114	21.57	610	-21.48	20240611	394	21.57	20241114	610	-21.48	20240611	394	21.57	20241114	0.87	N	000890	500	695 억	1744611	N	N	0	N	N
55	20241220	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	479	-26	5	-5.15	396809019	815715	62.03	499	503	478	656	354	505	486.46	1.25	0	-153475	531	517	504	490	477	525	498	696	151	500	370	1	1	139120129	666	-18.42	0.83	12	0.59	-26.00	576.00	617	20231213	-22.37	394	20241114	21.57	610	-21.48	20240611	394	21.57	20241114	610	-21.48	20240611	394	21.57	20241114	0.87	N	000890	500	695 억	1744611	N	N	0	N	N
56	20241220	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	486	-19	5	-3.76	218570331	445634	33.89	499	503	484	656	354	505	490.47	1.25	0	-29920	531	517	504	490	477	525	498	696	151	500	370	1	1	139120129	676	-18.69	0.84	12	0.32	-26.00	576.00	617	20231213	-21.23	394	20241114	23.35	610	-20.33	20240611	394	23.35	20241114	610	-20.33	20240611	394	23.35	20241114	0.87	N	000890	500	695 억	1744611	N	N	0	N	N
57	20241220	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	500	-5	5	-0.99	17798680	35709	2.72	499	503	495	656	354	505	498.44	1.25	0	6269	531	517	504	490	477	525	498	696	151	500	370	1	1	139120129	696	-19.23	0.87	12	0.03	-26.00	576.00	617	20231213	-18.96	394	20241114	26.90	610	-18.03	20240611	394	26.90	20241114	610	-18.03	20240611	394	26.90	20241114	0.87	N	000890	500	695 억	1744611	N	N	0	N	N
58	20241219	160113	57	100.00	KOSPI	음식료품	N	N	N	N	N	505	5	2	1.00	659321335	1308476	119.96	491	518	491	650	350	500	503.88	1.19	0	88956	518	508	501	491	484	505	488	696	150	500	370	1	1	139120129	703	-19.42	0.88	12	0.94	-26.00	576.00	617	20231213	-18.15	394	20241114	28.17	610	-17.21	20240611	394	28.17	20241114	610	-17.21	20240611	394	28.17	20241114	0.95	N	000890	500	695 억	1659693	N	N	136	N	N
59	20241219	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	508	8	2	1.60	576158601	1144468	104.93	491	518	491	650	350	500	503.43	1.19	0	68474	518	508	501	491	484	505	488	696	150	500	370	1	1	139120129	707	-19.54	0.88	12	0.82	-26.00	576.00	617	20231213	-17.67	394	20241114	28.93	610	-16.72	20240611	394	28.93	20241114	610	-16.72	20240611	394	28.93	20241114	0.95	N	000890	500	695 억	1659693	N	N	136	N	N
60	20241219	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	503	3	2	0.60	327850258	654303	59.99	491	506	491	650	350	500	501.07	1.19	0	6589	518	508	501	491	484	505	488	696	150	500	370	1	1	139120129	700	-19.35	0.87	12	0.47	-26.00	576.00	617	20231213	-18.48	394	20241114	27.66	610	-17.54	20240611	394	27.66	20241114	610	-17.54	20240611	394	27.66	20241114	0.95	N	000890	500	695 억	1659693	N	N	136	N	N
61	20241219	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	503	3	2	0.60	240436589	480885	44.09	491	505	491	650	350	500	499.99	1.19	0	4249	518	508	501	491	484	505	488	696	150	500	370	1	1	139120129	700	-19.35	0.87	12	0.35	-26.00	576.00	617	20231213	-18.48	394	20241114	27.66	610	-17.54	20240611	394	27.66	20241114	610	-17.54	20240611	394	27.66	20241114	0.95	N	000890	500	695 억	1659693	N	N	136	N	N
62	20241219	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	502	2	2	0.40	216484281	433250	39.72	491	505	491	650	350	500	499.68	1.19	0	12360	518	508	501	491	484	505	488	696	150	500	370	1	1	139120129	698	-19.31	0.87	12	0.31	-26.00	576.00	617	20231213	-18.64	394	20241114	27.41	610	-17.70	20240611	394	27.41	20241114	610	-17.70	20240611	394	27.41	20241114	0.95	N	000890	500	695 억	1659693	N	N	136	N	N
63	20241219	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	503	3	2	0.60	108576764	217695	19.96	491	505	491	650	350	500	498.76	1.19	0	44366	518	508	501	491	484	505	488	696	150	500	370	1	1	139120129	700	-19.35	0.87	12	0.16	-26.00	576.00	617	20231213	-18.48	394	20241114	27.66	610	-17.54	20240611	394	27.66	20241114	610	-17.54	20240611	394	27.66	20241114	0.95	N	000890	500	695 억	1659693	N	N	136	N	N
64	20241219	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	499	-1	5	-0.20	46876945	94105	8.63	491	502	491	650	350	500	498.13	1.19	0	14976	518	508	501	491	484	505	488	696	150	500	370	1	1	139120129	694	-19.19	0.87	12	0.07	-26.00	576.00	617	20231213	-19.12	394	20241114	26.65	610	-18.20	20240611	394	26.65	20241114	610	-18.20	20240611	394	26.65	20241114	0.95	N	000890	500	695 억	1659693	N	N	136	N	N
65	20241219	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	500	0	3	0.00	3750758	7639	0.70	491	500	491	650	350	500	491.00	1.19	0	1374	518	508	501	491	484	505	488	696	150	500	370	1	1	139120129	696	-19.23	0.87	12	0.01	-26.00	576.00	617	20231213	-18.96	394	20241114	26.90	610	-18.03	20240611	394	26.90	20241114	610	-18.03	20240611	394	26.90	20241114	0.95	N	000890	500	695 억	1659693	N	N	136	N	N
66	20241218	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	500	-10	5	-1.96	545075708	1088121	56.33	502	511	494	663	357	510	500.93	1.12	0	92712	544	526	512	494	480	536	504	696	153	500	370	1	1	139120129	696	-19.23	0.87	12	0.78	-26.00	576.00	617	20231213	-18.96	394	20241114	26.90	610	-18.03	20240611	394	26.90	20241114	610	-18.03	20240611	394	26.90	20241114	0.91	N	000890	500	695 억	1557686	N	N	136	N	N
67	20241218	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	499	-11	5	-2.16	503083207	1003719	51.96	502	511	495	663	357	510	501.22	1.12	0	91966	544	526	512	494	480	536	504	696	153	500	370	1	1	139120129	694	-19.19	0.87	12	0.72	-26.00	576.00	617	20231213	-19.12	394	20241114	26.65	610	-18.20	20240611	394	26.65	20241114	610	-18.20	20240611	394	26.65	20241114	0.91	N	000890	500	695 억	1557686	N	N	5	N	N
68	20241218	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	502	-8	5	-1.57	383458576	763711	39.54	502	511	496	663	357	510	502.10	1.12	0	54825	544	526	512	494	480	536	504	696	153	500	370	1	1	139120129	698	-19.31	0.87	12	0.55	-26.00	576.00	617	20231213	-18.64	394	20241114	27.41	610	-17.70	20240611	394	27.41	20241114	610	-17.70	20240611	394	27.41	20241114	0.91	N	000890	500	695 억	1557686	N	N	5	N	N
69	20241218	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	504	-6	5	-1.18	359988700	717013	37.12	502	511	496	663	357	510	502.07	1.12	0	73078	544	526	512	494	480	536	504	696	153	500	370	1	1	139120129	701	-19.38	0.88	12	0.52	-26.00	576.00	617	20231213	-18.31	394	20241114	27.92	610	-17.38	20240611	394	27.92	20241114	610	-17.38	20240611	394	27.92	20241114	0.91	N	000890	500	695 억	1557686	N	N	5	N	N
70	20241218	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	503	-7	5	-1.37	349276847	695705	36.01	502	511	496	663	357	510	502.05	1.12	0	69988	544	526	512	494	480	536	504	696	153	500	370	1	1	139120129	700	-19.35	0.87	12	0.50	-26.00	576.00	617	20231213	-18.48	394	20241114	27.66	610	-17.54	20240611	394	27.66	20241114	610	-17.54	20240611	394	27.66	20241114	0.91	N	000890	500	695 억	1557686	N	N	5	N	N
71	20241218	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	502	-8	5	-1.57	336089713	669424	34.65	502	511	496	663	357	510	502.06	1.12	0	69576	544	526	512	494	480	536	504	696	153	500	370	1	1	139120129	698	-19.31	0.87	12	0.48	-26.00	576.00	617	20231213	-18.64	394	20241114	27.41	610	-17.70	20240611	394	27.41	20241114	610	-17.70	20240611	394	27.41	20241114	0.91	N	000890	500	695 억	1557686	N	N	5	N	N
72	20241218	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	499	-11	5	-2.16	264975593	527081	27.29	502	511	496	663	357	510	502.72	1.12	0	62868	544	526	512	494	480	536	504	696	153	500	370	1	1	139120129	694	-19.19	0.87	12	0.38	-26.00	576.00	617	20231213	-19.12	394	20241114	26.65	610	-18.20	20240611	394	26.65	20241114	610	-18.20	20240611	394	26.65	20241114	0.91	N	000890	500	695 억	1557686	N	N	5	N	N
73	20241218	090113	57	100.00	KOSPI	음식료품	N	N	N	N	N	502	-8	5	-1.57	27342639	54313	2.81	502	507	502	663	357	510	503.43	1.12	0	30953	544	526	512	494	480	536	504	696	153	500	370	1	1	139120129	698	-19.31	0.87	12	0.04	-26.00	576.00	617	20231213	-18.64	394	20241114	27.41	610	-17.70	20240611	394	27.41	20241114	610	-17.70	20240611	394	27.41	20241114	0.91	N	000890	500	695 억	1557686	N	N	5	N	N
74	20241217	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	510	9	2	1.80	991381679	1928364	104.30	504	530	498	651	351	501	514.13	1.05	0	105018	542	521	511	490	480	516	485	696	150	500	370	1	1	139120129	710	-19.62	0.89	12	1.39	-26.00	576.00	617	20231213	-17.34	394	20241114	29.44	610	-16.39	20240611	394	29.44	20241114	610	-16.39	20240611	394	29.44	20241114	0.92	N	000890	500	695 억	1465181	N	N	5	N	N
75	20241217	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	506	5	2	1.00	941579644	1830059	98.98	504	530	498	651	351	501	514.51	1.05	0	64109	542	521	511	490	480	516	485	696	150	500	370	1	1	139120129	704	-19.46	0.88	12	1.32	-26.00	576.00	617	20231213	-17.99	394	20241114	28.43	610	-17.05	20240611	394	28.43	20241114	610	-17.05	20240611	394	28.43	20241114	0.92	N	000890	500	695 억	1465181	N	N	6	N	N
76	20241217	140113	57	100.00	KOSPI	음식료품	N	N	N	N	N	509	8	2	1.60	898742805	1745341	94.40	504	530	498	651	351	501	514.94	1.05	0	53345	542	521	511	490	480	516	485	696	150	500	370	1	1	139120129	708	-19.58	0.88	12	1.25	-26.00	576.00	617	20231213	-17.50	394	20241114	29.19	610	-16.56	20240611	394	29.19	20241114	610	-16.56	20240611	394	29.19	20241114	0.92	N	000890	500	695 억	1465181	N	N	6	N	N
77	20241217	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	514	13	2	2.59	828551436	1607900	86.97	504	530	498	651	351	501	515.30	1.05	0	50625	542	521	511	490	480	516	485	696	150	500	370	1	1	139120129	715	-19.77	0.89	12	1.16	-26.00	576.00	617	20231213	-16.69	394	20241114	30.46	610	-15.74	20240611	394	30.46	20241114	610	-15.74	20240611	394	30.46	20241114	0.92	N	000890	500	695 억	1465181	N	N	6	N	N
78	20241217	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	515	14	2	2.79	788589799	1530188	82.76	504	530	498	651	351	501	515.35	1.05	0	26840	542	521	511	490	480	516	485	696	150	500	370	1	1	139120129	716	-19.81	0.89	12	1.10	-26.00	576.00	617	20231213	-16.53	394	20241114	30.71	610	-15.57	20240611	394	30.71	20241114	610	-15.57	20240611	394	30.71	20241114	0.92	N	000890	500	695 억	1465181	N	N	6	N	N
79	20241217	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	518	17	2	3.39	637771911	1237739	66.94	504	530	498	651	351	501	515.27	1.05	0	10332	542	521	511	490	480	516	485	696	150	500	370	1	1	139120129	721	-19.92	0.90	12	0.89	-26.00	576.00	617	20231213	-16.05	394	20241114	31.47	610	-15.08	20240611	394	31.47	20241114	610	-15.08	20240611	394	31.47	20241114	0.92	N	000890	500	695 억	1465181	N	N	6	N	N
80	20241217	100113	57	100.00	KOSPI	음식료품	N	N	N	N	N	512	11	2	2.20	454742465	883243	47.77	504	528	498	651	351	501	514.86	1.05	0	36096	542	521	511	490	480	516	485	696	150	500	370	1	1	139120129	712	-19.69	0.89	12	0.63	-26.00	576.00	617	20231213	-17.02	394	20241114	29.95	610	-16.07	20240611	394	29.95	20241114	610	-16.07	20240611	394	29.95	20241114	0.92	N	000890	500	695 억	1465181	N	N	6	N	N
81	20241217	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	507	6	2	1.20	5412245	10734	0.58	504	507	503	651	351	501	504.22	1.05	0	1390	542	521	511	490	480	516	485	696	150	500	370	1	1	139120129	705	-19.50	0.88	12	0.01	-26.00	576.00	617	20231213	-17.83	394	20241114	28.68	610	-16.89	20240611	394	28.68	20241114	610	-16.89	20240611	394	28.68	20241114	0.92	N	000890	500	695 억	1465181	N	N	6	N	N
82	20241216	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	501	-28	5	-5.29	912208817	1786528	65.60	529	532	501	687	371	529	510.62	1.11	0	-75859	549	539	521	511	493	544	516	696	158	500	390	1	1	139120129	697	-19.27	0.87	12	1.28	-26.00	576.00	617	20231213	-18.80	394	20241114	27.16	610	-17.87	20240611	394	27.16	20241114	610	-17.87	20240611	394	27.16	20241114	0.95	N	000890	500	695 억	1547066	N	N	6	N	N
83	20241216	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	504	-25	5	-4.73	855760709	1674048	61.47	529	532	501	687	371	529	511.19	1.11	0	-73403	549	539	521	511	493	544	516	696	158	500	390	1	1	139120129	701	-19.38	0.88	12	1.20	-26.00	576.00	617	20231213	-18.31	394	20241114	27.92	610	-17.38	20240611	394	27.92	20241114	610	-17.38	20240611	394	27.92	20241114	0.95	N	000890	500	695 억	1547066	N	N	157	N	N
84	20241216	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	509	-20	5	-3.78	792823095	1549344	56.89	529	532	501	687	371	529	511.72	1.11	0	-61936	549	539	521	511	493	544	516	696	158	500	390	1	1	139120129	708	-19.58	0.88	12	1.11	-26.00	576.00	617	20231213	-17.50	394	20241114	29.19	610	-16.56	20240611	394	29.19	20241114	610	-16.56	20240611	394	29.19	20241114	0.95	N	000890	500	695 억	1547066	N	N	157	N	N
85	20241216	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	507	-22	5	-4.16	727320534	1420102	52.14	529	532	501	687	371	529	512.16	1.11	0	-29422	549	539	521	511	493	544	516	696	158	500	390	1	1	139120129	705	-19.50	0.88	12	1.02	-26.00	576.00	617	20231213	-17.83	394	20241114	28.68	610	-16.89	20240611	394	28.68	20241114	610	-16.89	20240611	394	28.68	20241114	0.95	N	000890	500	695 억	1547066	N	N	157	N	N
86	20241216	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	507	-22	5	-4.16	688415166	1343538	49.33	529	532	501	687	371	529	512.39	1.11	0	-4098	549	539	521	511	493	544	516	696	158	500	390	1	1	139120129	705	-19.50	0.88	12	0.97	-26.00	576.00	617	20231213	-17.83	394	20241114	28.68	610	-16.89	20240611	394	28.68	20241114	610	-16.89	20240611	394	28.68	20241114	0.95	N	000890	500	695 억	1547066	N	N	157	N	N
87	20241216	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	503	-26	5	-4.91	648671379	1264659	46.44	529	532	501	687	371	529	512.92	1.11	0	22426	549	539	521	511	493	544	516	696	158	500	390	1	1	139120129	700	-19.35	0.87	12	0.91	-26.00	576.00	617	20231213	-18.48	394	20241114	27.66	610	-17.54	20240611	394	27.66	20241114	610	-17.54	20240611	394	27.66	20241114	0.95	N	000890	500	695 억	1547066	N	N	157	N	N
88	20241216	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	511	-18	5	-3.40	437658353	846556	31.08	529	532	509	687	371	529	516.99	1.11	0	54063	549	539	521	511	493	544	516	696	158	500	390	1	1	139120129	711	-19.65	0.89	12	0.61	-26.00	576.00	617	20231213	-17.18	394	20241114	29.70	610	-16.23	20240611	394	29.70	20241114	610	-16.23	20240611	394	29.70	20241114	0.95	N	000890	500	695 억	1547066	N	N	157	N	N
89	20241216	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	531	2	2	0.38	24929997	47118	1.73	529	532	529	687	371	529	529.10	1.11	0	9502	549	539	521	511	493	544	516	696	158	500	390	1	1	139120129	739	-20.42	0.92	12	0.03	-26.00	576.00	617	20231213	-13.94	394	20241114	34.77	610	-12.95	20240611	394	34.77	20241114	610	-12.95	20240611	394	34.77	20241114	0.95	N	000890	500	695 억	1547066	N	N	157	N	N
90	20241213	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	529	-6	5	-1.12	1373487537	2678399	28.87	525	531	503	695	375	535	512.72	1.13	0	-49106	627	580	534	487	441	604	511	696	160	500	390	1	1	139120129	736	-20.35	0.92	12	1.93	-26.00	576.00	617	20231213	-14.26	394	20241114	34.26	610	-13.28	20240611	394	34.26	20241114	617	-14.26	20231213	394	34.26	20241114	0.96	N	000890	500	695 억	1577218	N	N	157	N	N
91	20241213	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	508	-27	5	-5.05	1194911826	2336341	25.19	525	529	503	695	375	535	511.44	1.13	0	11533	627	580	534	487	441	604	511	696	160	500	390	1	1	139120129	707	-19.54	0.88	12	1.68	-26.00	576.00	617	20231213	-17.67	394	20241114	28.93	610	-16.72	20240611	394	28.93	20241114	617	-17.67	20231213	394	28.93	20241114	0.96	N	000890	500	695 억	1577218	N	N	0	N	N
92	20241213	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	516	-19	5	-3.55	1073989681	2098722	22.62	525	529	503	695	375	535	511.72	1.13	0	-8304	627	580	534	487	441	604	511	696	160	500	390	1	1	139120129	718	-19.85	0.90	12	1.51	-26.00	576.00	617	20231213	-16.37	394	20241114	30.96	610	-15.41	20240611	394	30.96	20241114	617	-16.37	20231213	394	30.96	20241114	0.96	N	000890	500	695 억	1577218	N	N	0	N	N
93	20241213	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	509	-26	5	-4.86	924617876	1806667	19.48	525	529	503	695	375	535	511.77	1.13	0	-10431	627	580	534	487	441	604	511	696	160	500	390	1	1	139120129	708	-19.58	0.88	12	1.30	-26.00	576.00	617	20231213	-17.50	394	20241114	29.19	610	-16.56	20240611	394	29.19	20241114	617	-17.50	20231213	394	29.19	20241114	0.96	N	000890	500	695 억	1577218	N	N	0	N	N
94	20241213	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	512	-23	5	-4.30	787065550	1535313	16.55	525	529	504	695	375	535	512.63	1.13	0	-17282	627	580	534	487	441	604	511	696	160	500	390	1	1	139120129	712	-19.69	0.89	12	1.10	-26.00	576.00	617	20231213	-17.02	394	20241114	29.95	610	-16.07	20240611	394	29.95	20241114	617	-17.02	20231213	394	29.95	20241114	0.96	N	000890	500	695 억	1577218	N	N	0	N	N
95	20241213	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	507	-28	5	-5.23	708491623	1381765	14.90	525	529	504	695	375	535	512.73	1.13	0	-13691	627	580	534	487	441	604	511	696	160	500	390	1	1	139120129	705	-19.50	0.88	12	0.99	-26.00	576.00	617	20231213	-17.83	394	20241114	28.68	610	-16.89	20240611	394	28.68	20241114	617	-17.83	20231213	394	28.68	20241114	0.96	N	000890	500	695 억	1577218	N	N	0	N	N
96	20241213	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	509	-26	5	-4.86	491996647	955488	10.30	525	529	505	695	375	535	514.89	1.13	0	14641	627	580	534	487	441	604	511	696	160	500	390	1	1	139120129	708	-19.58	0.88	12	0.69	-26.00	576.00	617	20231213	-17.50	394	20241114	29.19	610	-16.56	20240611	394	29.19	20241114	617	-17.50	20231213	394	29.19	20241114	0.96	N	000890	500	695 억	1577218	N	N	0	N	N
97	20241213	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	527	-8	5	-1.50	27748329	52930	0.57	525	527	521	695	375	535	524.03	1.13	0	-1805	627	580	534	487	441	604	511	696	160	500	390	1	1	139120129	733	-20.27	0.91	12	0.04	-26.00	576.00	617	20231213	-14.59	394	20241114	33.76	610	-13.61	20240611	394	33.76	20241114	617	-14.59	20231213	394	33.76	20241114	0.96	N	000890	500	695 억	1577218	N	N	0	N	N
98	20241212	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	535	43	2	8.74	4958943303	9225181	433.38	503	581	488	639	345	492	537.54	1.21	0	-56490	518	504	493	479	468	512	487	696	147	500	360	1	1	139120129	744	-20.58	0.93	12	6.63	-26.00	576.00	617	20231213	-13.29	394	20241114	35.79	610	-12.30	20240611	394	35.79	20241114	617	-13.29	20231213	394	35.79	20241114	0.79	N	000890	500	695 억	1676838	N	N	0	N	N
99	20241212	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	533	41	2	8.33	4821430233	8966260	421.21	503	581	488	639	345	492	537.73	1.21	0	-81793	518	504	493	479	468	512	487	696	147	500	360	1	1	139120129	742	-20.50	0.93	12	6.44	-26.00	576.00	617	20231213	-13.61	394	20241114	35.28	610	-12.62	20240611	394	35.28	20241114	617	-13.61	20231213	394	35.28	20241114	0.79	N	000890	500	695 억	1676838	N	N	0	N	N
100	20241212	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	538	46	2	9.35	4320983905	8023471	376.92	503	581	488	639	345	492	538.54	1.21	0	-116349	518	504	493	479	468	512	487	696	147	500	360	1	1	139120129	748	-20.69	0.93	12	5.77	-26.00	576.00	617	20231213	-12.80	394	20241114	36.55	610	-11.80	20240611	394	36.55	20241114	617	-12.80	20231213	394	36.55	20241114	0.79	N	000890	500	695 억	1676838	N	N	0	N	N
101	20241212	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	532	40	2	8.13	3943260023	7321818	343.96	503	581	488	639	345	492	538.56	1.21	0	-155850	518	504	493	479	468	512	487	696	147	500	360	1	1	139120129	740	-20.46	0.92	12	5.26	-26.00	576.00	617	20231213	-13.78	394	20241114	35.03	610	-12.79	20240611	394	35.03	20241114	617	-13.78	20231213	394	35.03	20241114	0.79	N	000890	500	695 억	1676838	N	N	0	N	N
102	20241212	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	550	58	2	11.79	2601631935	4831021	226.95	503	581	488	639	345	492	538.53	1.21	0	-236644	518	504	493	479	468	512	487	696	147	500	360	1	1	139120129	765	-21.15	0.95	12	3.47	-26.00	576.00	617	20231213	-10.86	394	20241114	39.59	610	-9.84	20240611	394	39.59	20241114	617	-10.86	20231213	394	39.59	20241114	0.79	N	000890	500	695 억	1676838	N	N	0	N	N
103	20241212	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	502	10	2	2.03	448009264	903108	42.43	503	510	488	639	345	492	496.07	1.21	0	7269	518	504	493	479	468	512	487	696	147	500	360	1	1	139120129	698	-19.31	0.87	12	0.65	-26.00	576.00	617	20231213	-18.64	394	20241114	27.41	610	-17.70	20240611	394	27.41	20241114	617	-18.64	20231213	394	27.41	20241114	0.79	N	000890	500	695 억	1676838	N	N	0	N	N
104	20241212	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	492	0	3	0.00	329894306	666120	31.29	503	510	488	639	345	492	495.25	1.21	0	15512	518	504	493	479	468	512	487	696	147	500	360	1	1	139120129	684	-18.92	0.85	12	0.48	-26.00	576.00	617	20231213	-20.26	394	20241114	24.87	610	-19.34	20240611	394	24.87	20241114	617	-20.26	20231213	394	24.87	20241114	0.79	N	000890	500	695 억	1676838	N	N	0	N	N
105	20241212	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	498	6	2	1.22	7762997	15442	0.73	503	503	498	639	345	492	502.72	1.21	0	-6477	518	504	493	479	468	512	487	696	147	500	360	1	1	139120129	693	-19.15	0.86	12	0.01	-26.00	576.00	617	20231213	-19.29	394	20241114	26.40	610	-18.36	20240611	394	26.40	20241114	617	-19.29	20231213	394	26.40	20241114	0.79	N	000890	500	695 억	1676838	N	N	0	N	N
106	20241211	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	492	1	2	0.20	1048844919	2115254	41.53	485	507	482	638	344	491	495.86	1.33	0	-174760	537	514	492	469	447	525	480	696	147	500	360	1	1	139120129	684	-18.92	0.85	12	1.52	-26.00	576.00	617	20231213	-20.26	394	20241114	24.87	610	-19.34	20240611	394	24.87	20241114	617	-20.26	20231213	394	24.87	20241114	0.79	N	000890	500	695 억	1849410	N	N	2	N	N
107	20241211	150110	57	100.00	KOSPI	음식료품	N	N	N	N	N	496	5	2	1.02	991069354	1999025	39.25	485	507	482	638	344	491	495.78	1.33	0	-144852	537	514	492	469	447	525	480	696	147	500	360	1	1	139120129	690	-19.08	0.86	12	1.44	-26.00	576.00	617	20231213	-19.61	394	20241114	25.89	610	-18.69	20240611	394	25.89	20241114	617	-19.61	20231213	394	25.89	20241114	0.79	N	000890	500	695 억	1849410	N	N	2	N	N
108	20241211	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	494	3	2	0.61	928420169	1871915	36.76	485	507	482	638	344	491	495.98	1.33	0	-147537	537	514	492	469	447	525	480	696	147	500	360	1	1	139120129	687	-19.00	0.86	12	1.35	-26.00	576.00	617	20231213	-19.94	394	20241114	25.38	610	-19.02	20240611	394	25.38	20241114	617	-19.94	20231213	394	25.38	20241114	0.79	N	000890	500	695 억	1849410	N	N	2	N	N
109	20241211	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	498	7	2	1.43	762569908	1538765	30.21	485	507	482	638	344	491	495.58	1.33	0	-126728	537	514	492	469	447	525	480	696	147	500	360	1	1	139120129	693	-19.15	0.86	12	1.11	-26.00	576.00	617	20231213	-19.29	394	20241114	26.40	610	-18.36	20240611	394	26.40	20241114	617	-19.29	20231213	394	26.40	20241114	0.79	N	000890	500	695 억	1849410	N	N	2	N	N
110	20241211	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	499	8	2	1.63	680274707	1373250	26.96	485	507	482	638	344	491	495.38	1.33	0	-171450	537	514	492	469	447	525	480	696	147	500	360	1	1	139120129	694	-19.19	0.87	12	0.99	-26.00	576.00	617	20231213	-19.12	394	20241114	26.65	610	-18.20	20240611	394	26.65	20241114	617	-19.12	20231213	394	26.65	20241114	0.79	N	000890	500	695 억	1849410	N	N	2	N	N
111	20241211	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	489	-2	5	-0.41	629731862	1270856	24.95	485	507	482	638	344	491	495.52	1.33	0	-169931	537	514	492	469	447	525	480	696	147	500	360	1	1	139120129	680	-18.81	0.85	12	0.91	-26.00	576.00	617	20231213	-20.75	394	20241114	24.11	610	-19.84	20240611	394	24.11	20241114	617	-20.75	20231213	394	24.11	20241114	0.79	N	000890	500	695 억	1849410	N	N	2	N	N
112	20241211	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	489	-2	5	-0.41	537148649	1082666	21.26	485	507	482	638	344	491	496.14	1.33	0	-144369	537	514	492	469	447	525	480	696	147	500	360	1	1	139120129	680	-18.81	0.85	12	0.78	-26.00	576.00	617	20231213	-20.75	394	20241114	24.11	610	-19.84	20240611	394	24.11	20241114	617	-20.75	20231213	394	24.11	20241114	0.79	N	000890	500	695 억	1849410	N	N	2	N	N
113	20241211	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	494	3	2	0.61	27969017	57226	1.12	485	494	485	638	344	491	488.71	1.33	0	-13890	537	514	492	469	447	525	480	696	147	500	360	1	1	139120129	687	-19.00	0.86	12	0.04	-26.00	576.00	617	20231213	-19.94	394	20241114	25.38	610	-19.02	20240611	394	25.38	20241114	617	-19.94	20231213	394	25.38	20241114	0.79	N	000890	500	695 억	1849410	N	N	2	N	N
114	20241210	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	491	6	2	1.24	2523489898	5086741	70.13	480	515	470	630	340	485	496.09	1.25	0	110032	573	528	474	429	375	551	452	696	145	500	350	1	1	139120129	683	-18.88	0.85	12	3.66	-26.00	576.00	617	20231213	-20.42	394	20241114	24.62	610	-19.51	20240611	394	24.62	20241114	617	-20.42	20231213	394	24.62	20241114	0.82	N	000890	500	695 억	1734325	N	N	2	N	N
115	20241210	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	492	7	2	1.44	2452628420	4941921	68.14	480	515	470	630	340	485	496.29	1.25	0	124445	573	528	474	429	375	551	452	696	145	500	350	1	1	139120129	684	-18.92	0.85	12	3.55	-26.00	576.00	617	20231213	-20.26	394	20241114	24.87	610	-19.34	20240611	394	24.87	20241114	617	-20.26	20231213	394	24.87	20241114	0.82	N	000890	500	695 억	1734325	N	N	0	N	N
116	20241210	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	494	9	2	1.86	2275922129	4581689	63.17	480	515	470	630	340	485	496.74	1.25	0	73821	573	528	474	429	375	551	452	696	145	500	350	1	1	139120129	687	-19.00	0.86	12	3.29	-26.00	576.00	617	20231213	-19.94	394	20241114	25.38	610	-19.02	20240611	394	25.38	20241114	617	-19.94	20231213	394	25.38	20241114	0.82	N	000890	500	695 억	1734325	N	N	0	N	N
117	20241210	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	491	6	2	1.24	2186738032	4401199	60.68	480	515	470	630	340	485	496.85	1.25	0	122633	573	528	474	429	375	551	452	696	145	500	350	1	1	139120129	683	-18.88	0.85	12	3.16	-26.00	576.00	617	20231213	-20.42	394	20241114	24.62	610	-19.51	20240611	394	24.62	20241114	617	-20.42	20231213	394	24.62	20241114	0.82	N	000890	500	695 억	1734325	N	N	0	N	N
118	20241210	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	492	7	2	1.44	1917642940	3846704	53.04	480	515	470	630	340	485	498.52	1.25	0	159594	573	528	474	429	375	551	452	696	145	500	350	1	1	139120129	684	-18.92	0.85	12	2.77	-26.00	576.00	617	20231213	-20.26	394	20241114	24.87	610	-19.34	20240611	394	24.87	20241114	617	-20.26	20231213	394	24.87	20241114	0.82	N	000890	500	695 억	1734325	N	N	0	N	N
119	20241210	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	499	14	2	2.89	1567678694	3139389	43.28	480	515	470	630	340	485	499.36	1.25	0	119209	573	528	474	429	375	551	452	696	145	500	350	1	1	139120129	694	-19.19	0.87	12	2.26	-26.00	576.00	617	20231213	-19.12	394	20241114	26.65	610	-18.20	20240611	394	26.65	20241114	617	-19.12	20231213	394	26.65	20241114	0.82	N	000890	500	695 억	1734325	N	N	0	N	N
120	20241210	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	500	15	2	3.09	949255647	1919143	26.46	480	509	470	630	340	485	494.63	1.25	0	199570	573	528	474	429	375	551	452	696	145	500	350	1	1	139120129	696	-19.23	0.87	12	1.38	-26.00	576.00	617	20231213	-18.96	394	20241114	26.90	610	-18.03	20240611	394	26.90	20241114	617	-18.96	20231213	394	26.90	20241114	0.82	N	000890	500	695 억	1734325	N	N	0	N	N
121	20241210	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	487	2	2	0.41	47239487	98724	1.36	480	491	470	630	340	485	478.47	1.25	0	13316	573	528	474	429	375	551	452	696	145	500	350	1	1	139120129	678	-18.73	0.85	12	0.07	-26.00	576.00	617	20231213	-21.07	394	20241114	23.60	610	-20.16	20240611	394	23.60	20241114	617	-21.07	20231213	394	23.60	20241114	0.82	N	000890	500	695 억	1734325	N	N	0	N	N
122	20241209	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	485	50	2	11.49	3386950903	7042122	528.56	440	519	420	565	305	435	480.95	1.61	0	-490131	457	446	433	422	409	451	427	696	130	500	320	1	1	139120129	675	-18.65	0.84	12	5.06	-26.00	576.00	617	20231213	-21.39	394	20241114	23.10	610	-20.49	20240611	394	23.10	20241114	617	-21.39	20231213	394	23.10	20241114	0.81	N	000890	500	695 억	2240655	N	N	0	N	N
123	20241209	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	472	37	2	8.51	3276859747	6812251	511.31	440	519	420	565	305	435	481.02	1.61	0	-471127	457	446	433	422	409	451	427	696	130	500	320	1	1	139120129	657	-18.15	0.82	12	4.90	-26.00	576.00	617	20231213	-23.50	394	20241114	19.80	610	-22.62	20240611	394	19.80	20241114	617	-23.50	20231213	394	19.80	20241114	0.81	N	000890	500	695 억	2240655	N	N	0	N	N
124	20241209	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	481	46	2	10.57	2985154826	6201091	465.43	440	519	420	565	305	435	481.39	1.61	0	-572318	457	446	433	422	409	451	427	696	130	500	320	1	1	139120129	669	-18.50	0.84	12	4.46	-26.00	576.00	617	20231213	-22.04	394	20241114	22.08	610	-21.15	20240611	394	22.08	20241114	617	-22.04	20231213	394	22.08	20241114	0.81	N	000890	500	695 억	2240655	N	N	0	N	N
125	20241209	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	494	59	2	13.56	2594600685	5394491	404.89	440	519	420	565	305	435	480.97	1.61	0	-662112	457	446	433	422	409	451	427	696	130	500	320	1	1	139120129	687	-19.00	0.86	12	3.88	-26.00	576.00	617	20231213	-19.94	394	20241114	25.38	610	-19.02	20240611	394	25.38	20241114	617	-19.94	20231213	394	25.38	20241114	0.81	N	000890	500	695 억	2240655	N	N	0	N	N
126	20241209	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	462	27	2	6.21	521242731	1184052	88.87	440	467	420	565	305	435	440.22	1.61	0	-198646	457	446	433	422	409	451	427	696	130	500	320	1	1	139120129	643	-17.77	0.80	12	0.85	-26.00	576.00	617	20231213	-25.12	394	20241114	17.26	610	-24.26	20240611	394	17.26	20241114	617	-25.12	20231213	394	17.26	20241114	0.81	N	000890	500	695 억	2240655	N	N	0	N	N
127	20241209	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	429	-6	5	-1.38	215226979	501682	37.65	440	444	420	565	305	435	429.01	1.61	0	-69767	457	446	433	422	409	451	427	696	130	500	320	1	1	139120129	597	-16.50	0.74	12	0.36	-26.00	576.00	617	20231213	-30.47	394	20241114	8.88	610	-29.67	20240611	394	8.88	20241114	617	-30.47	20231213	394	8.88	20241114	0.81	N	000890	500	695 억	2240655	N	N	0	N	N
128	20241209	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	429	-6	5	-1.38	177218177	413415	31.03	440	444	420	565	305	435	428.67	1.61	0	-63133	457	446	433	422	409	451	427	696	130	500	320	1	1	139120129	597	-16.50	0.74	12	0.30	-26.00	576.00	617	20231213	-30.47	394	20241114	8.88	610	-29.67	20240611	394	8.88	20241114	617	-30.47	20231213	394	8.88	20241114	0.81	N	000890	500	695 억	2240655	N	N	0	N	N
129	20241209	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	436	1	2	0.23	25205055	57807	4.34	440	440	423	565	305	435	436.02	1.61	0	-6103	457	446	433	422	409	451	427	696	130	500	320	1	1	139120129	607	-16.77	0.76	12	0.04	-26.00	576.00	617	20231213	-29.34	394	20241114	10.66	610	-28.52	20240611	394	10.66	20241114	617	-29.34	20231213	394	10.66	20241114	0.81	N	000890	500	695 억	2240655	N	N	0	N	N
130	20241206	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	435	4	2	0.93	568513491	1324008	93.73	431	444	420	560	302	431	429.38	1.52	0	138686	498	464	446	412	394	455	403	696	129	500	310	1	1	139120129	605	-16.73	0.76	12	0.95	-26.00	576.00	617	20231213	-29.50	394	20241114	10.41	610	-28.69	20240611	394	10.41	20241114	617	-29.50	20231213	394	10.41	20241114	0.86	N	000890	500	695 억	2114599	N	N	2	N	N
131	20241206	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	437	6	2	1.39	554824869	1292568	91.50	431	444	420	560	302	431	429.24	1.52	0	135730	498	464	446	412	394	455	403	696	129	500	310	1	1	139120129	608	-16.81	0.76	12	0.93	-26.00	576.00	617	20231213	-29.17	394	20241114	10.91	610	-28.36	20240611	394	10.91	20241114	617	-29.17	20231213	394	10.91	20241114	0.86	N	000890	500	695 억	2114599	N	N	2	N	N
132	20241206	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	436	5	2	1.16	518439224	1209173	85.60	431	444	420	560	302	431	428.76	1.52	0	114654	498	464	446	412	394	455	403	696	129	500	310	1	1	139120129	607	-16.77	0.76	12	0.87	-26.00	576.00	617	20231213	-29.34	394	20241114	10.66	610	-28.52	20240611	394	10.66	20241114	617	-29.34	20231213	394	10.66	20241114	0.86	N	000890	500	695 억	2114599	N	N	2	N	N
133	20241206	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	431	0	3	0.00	485563666	1133039	80.21	431	444	420	560	302	431	428.55	1.52	0	111020	498	464	446	412	394	455	403	696	129	500	310	1	1	139120129	600	-16.58	0.75	12	0.81	-26.00	576.00	617	20231213	-30.15	394	20241114	9.39	610	-29.34	20240611	394	9.39	20241114	617	-30.15	20231213	394	9.39	20241114	0.86	N	000890	500	695 억	2114599	N	N	2	N	N
134	20241206	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	433	2	2	0.46	384091280	900916	63.78	431	435	420	560	302	431	426.33	1.52	0	160430	498	464	446	412	394	455	403	696	129	500	310	1	1	139120129	602	-16.65	0.75	12	0.65	-26.00	576.00	617	20231213	-29.82	394	20241114	9.90	610	-29.02	20240611	394	9.90	20241114	617	-29.82	20231213	394	9.90	20241114	0.86	N	000890	500	695 억	2114599	N	N	2	N	N
135	20241206	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	421	-10	5	-2.32	315997470	741185	52.47	431	435	420	560	302	431	426.34	1.52	0	134922	498	464	446	412	394	455	403	696	129	500	310	1	1	139120129	586	-16.19	0.73	12	0.53	-26.00	576.00	617	20231213	-31.77	394	20241114	6.85	610	-30.98	20240611	394	6.85	20241114	617	-31.77	20231213	394	6.85	20241114	0.86	N	000890	500	695 억	2114599	N	N	2	N	N
136	20241206	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	431	0	3	0.00	102937927	238945	16.91	431	435	428	560	302	431	430.80	1.52	0	5559	498	464	446	412	394	455	403	696	129	500	310	1	1	139120129	600	-16.58	0.75	12	0.17	-26.00	576.00	617	20231213	-30.15	394	20241114	9.39	610	-29.34	20240611	394	9.39	20241114	617	-30.15	20231213	394	9.39	20241114	0.86	N	000890	500	695 억	2114599	N	N	2	N	N
137	20241206	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	434	3	2	0.70	6805667	15725	1.11	431	434	430	560	302	431	432.79	1.52	0	10250	498	464	446	412	394	455	403	696	129	500	310	1	1	139120129	604	-16.69	0.75	12	0.01	-26.00	576.00	617	20231213	-29.66	394	20241114	10.15	610	-28.85	20240611	394	10.15	20241114	617	-29.66	20231213	394	10.15	20241114	0.86	N	000890	500	695 억	2114599	N	N	2	N	N
138	20241205	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	431	-25	5	-5.48	612718253	1389907	62.26	452	480	428	592	320	456	440.83	1.45	0	125106	488	472	454	438	420	480	446	696	136	500	330	1	1	139120129	600	-16.58	0.75	12	1.00	-26.00	576.00	617	20231213	-30.15	394	20241114	9.39	610	-29.34	20240611	394	9.39	20241114	617	-30.15	20231213	394	9.39	20241114	0.86	N	000890	500	695 억	2014483	N	N	2	N	N
139	20241205	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	433	-23	5	-5.04	560487877	1268424	56.82	452	480	430	592	320	456	441.88	1.45	0	106433	488	472	454	438	420	480	446	696	136	500	330	1	1	139120129	602	-16.65	0.75	12	0.91	-26.00	576.00	617	20231213	-29.82	394	20241114	9.90	610	-29.02	20240611	394	9.90	20241114	617	-29.82	20231213	394	9.90	20241114	0.86	N	000890	500	695 억	2014483	N	N	0	N	N
140	20241205	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	443	-13	5	-2.85	429667674	967574	43.34	452	480	435	592	320	456	444.07	1.45	0	25319	488	472	454	438	420	480	446	696	136	500	330	1	1	139120129	616	-17.04	0.77	12	0.70	-26.00	576.00	617	20231213	-28.20	394	20241114	12.44	610	-27.38	20240611	394	12.44	20241114	617	-28.20	20231213	394	12.44	20241114	0.86	N	000890	500	695 억	2014483	N	N	0	N	N
141	20241205	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	443	-13	5	-2.85	365796120	822021	36.82	452	480	439	592	320	456	445.00	1.45	0	14981	488	472	454	438	420	480	446	696	136	500	330	1	1	139120129	616	-17.04	0.77	12	0.59	-26.00	576.00	617	20231213	-28.20	394	20241114	12.44	610	-27.38	20240611	394	12.44	20241114	617	-28.20	20231213	394	12.44	20241114	0.86	N	000890	500	695 억	2014483	N	N	0	N	N
142	20241205	120112	57	100.00	KOSPI	음식료품	N	N	N	N	N	447	-9	5	-1.97	327859499	736374	32.99	452	480	439	592	320	456	445.24	1.45	0	-451	488	472	454	438	420	480	446	696	136	500	330	1	1	139120129	622	-17.19	0.78	12	0.53	-26.00	576.00	617	20231213	-27.55	394	20241114	13.45	610	-26.72	20240611	394	13.45	20241114	617	-27.55	20231213	394	13.45	20241114	0.86	N	000890	500	695 억	2014483	N	N	0	N	N
143	20241205	110111	57	100.00	KOSPI	음식료품	N	N	N	N	N	443	-13	5	-2.85	311672125	699862	31.35	452	480	439	592	320	456	445.33	1.45	0	-709	488	472	454	438	420	480	446	696	136	500	330	1	1	139120129	616	-17.04	0.77	12	0.50	-26.00	576.00	617	20231213	-28.20	394	20241114	12.44	610	-27.38	20240611	394	12.44	20241114	617	-28.20	20231213	394	12.44	20241114	0.86	N	000890	500	695 억	2014483	N	N	0	N	N
144	20241205	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	442	-14	5	-3.07	248038974	555878	24.90	452	480	440	592	320	456	446.21	1.45	0	-1229	488	472	454	438	420	480	446	696	136	500	330	1	1	139120129	615	-17.00	0.77	12	0.40	-26.00	576.00	617	20231213	-28.36	394	20241114	12.18	610	-27.54	20240611	394	12.18	20241114	617	-28.36	20231213	394	12.18	20241114	0.86	N	000890	500	695 억	2014483	N	N	0	N	N
145	20241205	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	453	-3	5	-0.66	3715902	8221	0.37	452	453	452	592	320	456	452.00	1.45	0	3752	488	472	454	438	420	480	446	696	136	500	330	1	1	139120129	630	-17.42	0.79	12	0.01	-26.00	576.00	617	20231213	-26.58	394	20241114	14.97	610	-25.74	20240611	394	14.97	20241114	617	-26.58	20231213	394	14.97	20241114	0.86	N	000890	500	695 억	2014483	N	N	0	N	N
146	20241204	160110	57	100.00	KOSPI	음식료품	N	N	N	N	N	456	-7	5	-1.51	1011082112	2229440	420.68	450	470	436	601	325	463	453.50	1.36	0	116977	485	474	460	449	435	479	454	696	138	500	340	1	1	139120129	634	-17.54	0.79	12	1.60	-26.00	576.00	617	20231213	-26.09	394	20241114	15.74	610	-25.25	20240611	394	15.74	20241114	617	-26.09	20231213	394	15.74	20241114	0.88	N	000890	500	695 억	1895572	N	N	3	N	N
147	20241204	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	462	-1	5	-0.22	974666380	2149876	405.67	450	470	436	601	325	463	453.35	1.36	0	111286	485	474	460	449	435	479	454	696	138	500	340	1	1	139120129	643	-17.77	0.80	12	1.55	-26.00	576.00	617	20231213	-25.12	394	20241114	17.26	610	-24.26	20240611	394	17.26	20241114	617	-25.12	20231213	394	17.26	20241114	0.88	N	000890	500	695 억	1895572	N	N	3	N	N
148	20241204	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	455	-8	5	-1.73	864303172	1909684	360.35	450	466	436	601	325	463	452.57	1.36	0	117941	485	474	460	449	435	479	454	696	138	500	340	1	1	139120129	633	-17.50	0.79	12	1.37	-26.00	576.00	617	20231213	-26.26	394	20241114	15.48	610	-25.41	20240611	394	15.48	20241114	617	-26.26	20231213	394	15.48	20241114	0.88	N	000890	500	695 억	1895572	N	N	3	N	N
149	20241204	130111	57	100.00	KOSPI	음식료품	N	N	N	N	N	459	-4	5	-0.86	813017063	1796876	339.06	450	466	436	601	325	463	452.44	1.36	0	110407	485	474	460	449	435	479	454	696	138	500	340	1	1	139120129	639	-17.65	0.80	12	1.29	-26.00	576.00	617	20231213	-25.61	394	20241114	16.50	610	-24.75	20240611	394	16.50	20241114	617	-25.61	20231213	394	16.50	20241114	0.88	N	000890	500	695 억	1895572	N	N	3	N	N
150	20241204	120111	57	100.00	KOSPI	음식료품	N	N	N	N	N	456	-7	5	-1.51	773853366	1711221	322.90	450	466	436	601	325	463	452.20	1.36	0	97629	485	474	460	449	435	479	454	696	138	500	340	1	1	139120129	634	-17.54	0.79	12	1.23	-26.00	576.00	617	20231213	-26.09	394	20241114	15.74	610	-25.25	20240611	394	15.74	20241114	617	-26.09	20231213	394	15.74	20241114	0.88	N	000890	500	695 억	1895572	N	N	3	N	N
151	20241204	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	456	-7	5	-1.51	657608238	1454593	274.47	450	466	436	601	325	463	452.07	1.36	0	36303	485	474	460	449	435	479	454	696	138	500	340	1	1	139120129	634	-17.54	0.79	12	1.05	-26.00	576.00	617	20231213	-26.09	394	20241114	15.74	610	-25.25	20240611	394	15.74	20241114	617	-26.09	20231213	394	15.74	20241114	0.88	N	000890	500	695 억	1895572	N	N	3	N	N
152	20241204	100112	57	100.00	KOSPI	음식료품	N	N	N	N	N	455	-8	5	-1.73	452570245	1002360	189.14	450	466	436	601	325	463	451.47	1.36	0	-3900	485	474	460	449	435	479	454	696	138	500	340	1	1	139120129	633	-17.50	0.79	12	0.72	-26.00	576.00	617	20231213	-26.26	394	20241114	15.48	610	-25.41	20240611	394	15.48	20241114	617	-26.26	20231213	394	15.48	20241114	0.88	N	000890	500	695 억	1895572	N	N	3	N	N
153	20241204	090112	57	100.00	KOSPI	음식료품	N	N	N	N	N	445	-18	5	-3.89	27529444	61137	11.54	450	453	445	601	325	463	449.64	1.36	0	-12034	485	474	460	449	435	479	454	696	138	500	340	1	1	139120129	619	-17.12	0.77	12	0.04	-26.00	576.00	617	20231213	-27.88	394	20241114	12.94	610	-27.05	20240611	394	12.94	20241114	617	-27.88	20231213	394	12.94	20241114	0.88	N	000890	500	695 억	1895572	N	N	3	N	N
154	20241203	160112	57	100.00	KOSPI	음식료품	N	N	N	N	N	463	11	2	2.43	243240556	528384	83.29	446	471	446	587	317	452	460.35	1.25	0	135589	480	465	458	443	436	462	440	696	135	500	330	1	1	139120129	644	-17.81	0.80	12	0.38	-26.00	576.00	617	20231213	-24.96	394	20241114	17.51	610	-24.10	20240611	394	17.51	20241114	617	-24.96	20231213	394	17.51	20241114	0.84	N	000890	500	695 억	1734376	N	N	3	N	N
155	20241203	150112	57	100.00	KOSPI	음식료품	N	N	N	N	N	463	11	2	2.43	221866373	482172	76.01	446	471	446	587	317	452	460.14	1.25	0	139094	480	465	458	443	436	462	440	696	135	500	330	1	1	139120129	644	-17.81	0.80	12	0.35	-26.00	576.00	617	20231213	-24.96	394	20241114	17.51	610	-24.10	20240611	394	17.51	20241114	617	-24.96	20231213	394	17.51	20241114	0.84	N	000890	500	695 억	1734376	N	N	0	N	N
156	20241203	140112	57	100.00	KOSPI	음식료품	N	N	N	N	N	466	14	2	3.10	212249249	461372	72.73	446	471	446	587	317	452	460.04	1.25	0	128614	480	465	458	443	436	462	440	696	135	500	330	1	1	139120129	648	-17.92	0.81	12	0.33	-26.00	576.00	617	20231213	-24.47	394	20241114	18.27	610	-23.61	20240611	394	18.27	20241114	617	-24.47	20231213	394	18.27	20241114	0.84	N	000890	500	695 억	1734376	N	N	0	N	N
157	20241203	130112	57	100.00	KOSPI	음식료품	N	N	N	N	N	466	14	2	3.10	189085161	411395	64.85	446	471	446	587	317	452	459.62	1.25	0	122883	480	465	458	443	436	462	440	696	135	500	330	1	1	139120129	648	-17.92	0.81	12	0.30	-26.00	576.00	617	20231213	-24.47	394	20241114	18.27	610	-23.61	20240611	394	18.27	20241114	617	-24.47	20231213	394	18.27	20241114	0.84	N	000890	500	695 억	1734376	N	N	0	N	N
158	20241203	120113	57	100.00	KOSPI	음식료품	N	N	N	N	N	466	14	2	3.10	169585915	369429	58.24	446	471	446	587	317	452	459.05	1.25	0	109589	480	465	458	443	436	462	440	696	135	500	330	1	1	139120129	648	-17.92	0.81	12	0.27	-26.00	576.00	617	20231213	-24.47	394	20241114	18.27	610	-23.61	20240611	394	18.27	20241114	617	-24.47	20231213	394	18.27	20241114	0.84	N	000890	500	695 억	1734376	N	N	0	N	N
159	20241203	110112	57	100.00	KOSPI	음식료품	N	N	N	N	N	466	14	2	3.10	159399292	347390	54.76	446	471	446	587	317	452	458.85	1.25	0	95094	480	465	458	443	436	462	440	696	135	500	330	1	1	139120129	648	-17.92	0.81	12	0.25	-26.00	576.00	617	20231213	-24.47	394	20241114	18.27	610	-23.61	20240611	394	18.27	20241114	617	-24.47	20231213	394	18.27	20241114	0.84	N	000890	500	695 억	1734376	N	N	0	N	N
160	20241203	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	462	10	2	2.21	101807107	223078	35.16	446	462	446	587	317	452	456.37	1.25	0	78087	480	465	458	443	436	462	440	696	135	500	330	1	1	139120129	643	-17.77	0.80	12	0.16	-26.00	576.00	617	20231213	-25.12	394	20241114	17.26	610	-24.26	20240611	394	17.26	20241114	617	-25.12	20231213	394	17.26	20241114	0.84	N	000890	500	695 억	1734376	N	N	0	N	N
161	20241203	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	452	0	3	0.00	6541646	14624	2.31	446	452	446	587	317	452	447.32	1.25	0	3020	480	465	458	443	436	462	440	696	135	500	330	1	1	139120129	629	-17.38	0.78	12	0.01	-26.00	576.00	617	20231213	-26.74	394	20241114	14.72	610	-25.90	20240611	394	14.72	20241114	617	-26.74	20231213	394	14.72	20241114	0.84	N	000890	500	695 억	1734376	N	N	0	N	N
162	20241202	160111	57	100.00	KOSPI	음식료품	N	N	N	N	N	452	-14	5	-3.00	289648227	633657	37.42	470	473	451	605	327	466	457.11	1.26	0	-16778	503	484	465	446	427	494	456	696	139	500	340	1	1	139120129	629	-17.38	0.78	12	0.46	-26.00	576.00	617	20231213	-26.74	394	20241114	14.72	610	-25.90	20240611	394	14.72	20241114	617	-26.74	20231213	394	14.72	20241114	0.86	N	000890	500	695 억	1757672	N	N	0	N	N
163	20241202	150111	57	100.00	KOSPI	음식료품	N	N	N	N	N	454	-12	5	-2.58	266951297	583485	34.45	470	473	451	605	327	466	457.51	1.26	0	-12654	503	484	465	446	427	494	456	696	139	500	340	1	1	139120129	632	-17.46	0.79	12	0.42	-26.00	576.00	617	20231213	-26.42	394	20241114	15.23	610	-25.57	20240611	394	15.23	20241114	617	-26.42	20231213	394	15.23	20241114	0.86	N	000890	500	695 억	1757672	N	N	0	N	N
164	20241202	140111	57	100.00	KOSPI	음식료품	N	N	N	N	N	455	-11	5	-2.36	219307675	478491	28.25	470	473	451	605	327	466	458.33	1.26	0	16167	503	484	465	446	427	494	456	696	139	500	340	1	1	139120129	633	-17.50	0.79	12	0.34	-26.00	576.00	617	20231213	-26.26	394	20241114	15.48	610	-25.41	20240611	394	15.48	20241114	617	-26.26	20231213	394	15.48	20241114	0.86	N	000890	500	695 억	1757672	N	N	0	N	N
165	20241202	130113	57	100.00	KOSPI	음식료품	N	N	N	N	N	456	-10	5	-2.15	183605786	399638	23.60	470	473	452	605	327	466	459.43	1.26	0	21184	503	484	465	446	427	494	456	696	139	500	340	1	1	139120129	634	-17.54	0.79	12	0.29	-26.00	576.00	617	20231213	-26.09	394	20241114	15.74	610	-25.25	20240611	394	15.74	20241114	617	-26.09	20231213	394	15.74	20241114	0.86	N	000890	500	695 억	1757672	N	N	0	N	N
166	20241202	120114	57	100.00	KOSPI	음식료품	N	N	N	N	N	458	-8	5	-1.72	161319222	350720	20.71	470	473	452	605	327	466	459.97	1.26	0	47449	503	484	465	446	427	494	456	696	139	500	340	1	1	139120129	637	-17.62	0.80	12	0.25	-26.00	576.00	617	20231213	-25.77	394	20241114	16.24	610	-24.92	20240611	394	16.24	20241114	617	-25.77	20231213	394	16.24	20241114	0.86	N	000890	500	695 억	1757672	N	N	0	N	N
167	20241202	110110	57	100.00	KOSPI	음식료품	N	N	N	N	N	456	-10	5	-2.15	149063495	323891	19.13	470	473	452	605	327	466	460.23	1.26	0	41696	503	484	465	446	427	494	456	696	139	500	340	1	1	139120129	634	-17.54	0.79	12	0.23	-26.00	576.00	617	20231213	-26.09	394	20241114	15.74	610	-25.25	20240611	394	15.74	20241114	617	-26.09	20231213	394	15.74	20241114	0.86	N	000890	500	695 억	1757672	N	N	0	N	N
168	20241202	100111	57	100.00	KOSPI	음식료품	N	N	N	N	N	454	-12	5	-2.58	131289549	284797	16.82	470	473	452	605	327	466	460.99	1.26	0	32904	503	484	465	446	427	494	456	696	139	500	340	1	1	139120129	632	-17.46	0.79	12	0.20	-26.00	576.00	617	20231213	-26.42	394	20241114	15.23	610	-25.57	20240611	394	15.23	20241114	617	-26.42	20231213	394	15.23	20241114	0.86	N	000890	500	695 억	1757672	N	N	0	N	N
169	20241202	090111	57	100.00	KOSPI	음식료품	N	N	N	N	N	471	5	2	1.07	3308431	7039	0.42	470	471	470	605	327	466	470.01	1.26	0	-916	503	484	465	446	427	494	456	696	139	500	340	1	1	139120129	655	-18.12	0.82	12	0.01	-26.00	576.00	617	20231213	-23.66	394	20241114	19.54	610	-22.79	20240611	394	19.54	20241114	617	-23.66	20231213	394	19.54	20241114	0.86	N	000890	500	695 억	1757672	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History