KissMeData/004410/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	233863841	1647096	165.67	141	143	141	183	99	141	141.99	1.48	63807	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.44	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5557593	N	N	0	N	N
3	20250414	150153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	223807595	1576285	158.54	141	143	141	183	99	141	141.98	1.48	60635	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.42	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5557593	N	N	0	N	N
4	20250414	140153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	197702178	1392778	140.09	141	143	141	183	99	141	141.95	1.48	58711	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.37	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5557593	N	N	0	N	N
5	20250414	130153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	143	2	2	1.42	169450923	1194694	120.16	141	143	141	183	99	141	141.84	1.48	42082	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.32	-8.00	61.00	208	20240517	-31.25	136	20250407	5.15	155	-7.74	20250107	136	5.15	20250407	208	-31.25	20240517	136	5.15	20250407	0.01	Y	004410	100	374 억	5557593	N	N	0	N	N
6	20250414	120154	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	128503379	907418	91.27	141	143	141	183	99	141	141.61	1.48	-25856	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.24	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5557593	N	N	0	N	N
7	20250414	110153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	126616044	894093	89.93	141	143	141	183	99	141	141.61	1.48	-25856	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.24	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5557593	N	N	0	N	N
8	20250414	100153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	143	2	2	1.42	95890454	678029	68.20	141	143	141	183	99	141	141.43	1.48	987	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.18	-8.00	61.00	208	20240517	-31.25	136	20250407	5.15	155	-7.74	20250107	136	5.15	20250407	208	-31.25	20240517	136	5.15	20250407	0.01	Y	004410	100	374 억	5557593	N	N	0	N	N
9	20250414	090153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	8182659	58031	5.84	141	142	141	183	99	141	141.00	1.48	0	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.02	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5557593	N	N	0	N	N
10	20250411	160152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	-1	5	-0.70	135817427	968129	76.16	141	142	140	184	100	142	140.29	1.47	48942	143	142	141	140	139	143	141	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.26	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5508651	N	N	279	N	N
11	20250411	150153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	-1	5	-0.70	129315984	921732	72.51	141	142	140	184	100	142	140.30	1.47	47696	143	142	141	140	139	143	141	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.25	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5508651	N	N	279	N	N
12	20250411	140153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	-1	5	-0.70	101027614	719724	56.62	141	142	140	184	100	142	140.37	1.47	19375	143	142	141	140	139	143	141	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.19	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5508651	N	N	279	N	N
13	20250411	130153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	-2	5	-1.41	77265521	550056	43.27	141	142	140	184	100	142	140.47	1.47	19088	143	142	141	140	139	143	141	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.15	-8.00	61.00	208	20240517	-32.69	136	20250407	2.94	155	-9.68	20250107	136	2.94	20250407	208	-32.69	20240517	136	2.94	20250407	0.01	Y	004410	100	374 억	5508651	N	N	279	N	N
14	20250411	120153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	-1	5	-0.70	36493817	260013	20.46	141	142	140	184	100	142	140.35	1.47	10694	143	142	141	140	139	143	141	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.07	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5508651	N	N	279	N	N
15	20250411	110153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	-2	5	-1.41	29594438	210753	16.58	141	142	140	184	100	142	140.42	1.47	9730	143	142	141	140	139	143	141	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.06	-8.00	61.00	208	20240517	-32.69	136	20250407	2.94	155	-9.68	20250107	136	2.94	20250407	208	-32.69	20240517	136	2.94	20250407	0.01	Y	004410	100	374 억	5508651	N	N	279	N	N
16	20250411	100153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	-1	5	-0.70	20058334	142692	11.23	141	142	140	184	100	142	140.57	1.47	8430	143	142	141	140	139	143	141	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.04	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5508651	N	N	279	N	N
17	20250411	090154	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	0	3	0.00	4446480	31535	2.48	141	142	141	184	100	142	141.00	1.47	0	143	142	141	140	139	143	141	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.01	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5508651	N	N	279	N	N
18	20250410	160152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	3	2	2.16	169742521	1204040	185.36	141	142	140	180	98	139	140.98	1.44	86299	141	139	138	136	135	140	137	375	41	100	100	1	1	374755559	532	-17.75	2.33	12	0.32	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5401352	N	N	279	N	N
19	20250410	150152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	2	2	1.44	161564711	1146051	176.43	141	142	140	180	98	139	140.98	1.44	63821	141	139	138	136	135	140	137	375	41	100	100	1	1	374755559	528	-17.62	2.31	12	0.31	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5401352	N	N	0	N	N
20	20250410	140152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	3	2	2.16	149786078	1062742	163.61	141	142	140	180	98	139	140.94	1.44	63821	141	139	138	136	135	140	137	375	41	100	100	1	1	374755559	532	-17.75	2.33	12	0.28	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5401352	N	N	0	N	N
21	20250410	130153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	3	2	2.16	123934876	879488	135.40	141	142	140	180	98	139	140.92	1.44	14892	141	139	138	136	135	140	137	375	41	100	100	1	1	374755559	532	-17.75	2.33	12	0.23	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5401352	N	N	0	N	N
22	20250410	120153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	3	2	2.16	104796291	743769	114.50	141	142	140	180	98	139	140.90	1.44	-6072	141	139	138	136	135	140	137	375	41	100	100	1	1	374755559	532	-17.75	2.33	12	0.20	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5401352	N	N	0	N	N
23	20250410	110153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	3	2	2.16	102542941	727841	112.05	141	142	140	180	98	139	140.89	1.44	-6073	141	139	138	136	135	140	137	375	41	100	100	1	1	374755559	532	-17.75	2.33	12	0.19	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5401352	N	N	0	N	N
24	20250410	100152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	2	2	1.44	69058975	490618	75.53	141	142	140	180	98	139	140.76	1.44	-200	141	139	138	136	135	140	137	375	41	100	100	1	1	374755559	528	-17.62	2.31	12	0.13	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5401352	N	N	0	N	N
25	20250410	090153	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	2	2	1.44	28424609	201557	31.03	141	142	141	180	98	139	141.03	1.44	-501	141	139	138	136	135	140	137	375	41	100	100	1	1	374755559	528	-17.62	2.31	12	0.05	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5401352	N	N	0	N	N
26	20250409	160152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	139	0	3	0.00	86994827	629587	68.32	139	140	137	180	98	139	138.18	1.44	-142675	143	140	139	136	135	142	138	375	41	100	100	1	1	374755559	521	-17.38	2.28	12	0.17	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5398140	N	N	0	N	N
27	20250409	150150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	139	0	3	0.00	78092946	565112	61.32	139	140	137	180	98	139	138.19	1.44	-134881	143	140	139	136	135	142	138	375	41	100	100	1	1	374755559	521	-17.38	2.28	12	0.15	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5398140	N	N	0	N	N
28	20250409	140152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	138	-1	5	-0.72	74836519	541639	58.77	139	140	137	180	98	139	138.17	1.44	-135122	143	140	139	136	135	142	138	375	41	100	100	1	1	374755559	517	-17.25	2.26	12	0.14	-8.00	61.00	208	20240517	-33.65	136	20250407	1.47	155	-10.97	20250107	136	1.47	20250407	208	-33.65	20240517	136	1.47	20250407	0.01	Y	004410	100	374 억	5398140	N	N	0	N	N
29	20250409	130151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	138	-1	5	-0.72	47927023	346579	37.61	139	140	138	180	98	139	138.29	1.44	3893	143	140	139	136	135	142	138	375	41	100	100	1	1	374755559	517	-17.25	2.26	12	0.09	-8.00	61.00	208	20240517	-33.65	136	20250407	1.47	155	-10.97	20250107	136	1.47	20250407	208	-33.65	20240517	136	1.47	20250407	0.01	Y	004410	100	374 억	5398140	N	N	0	N	N
30	20250409	120152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	138	-1	5	-0.72	46624276	337149	36.58	139	140	138	180	98	139	138.29	1.44	3893	143	140	139	136	135	142	138	375	41	100	100	1	1	374755559	517	-17.25	2.26	12	0.09	-8.00	61.00	208	20240517	-33.65	136	20250407	1.47	155	-10.97	20250107	136	1.47	20250407	208	-33.65	20240517	136	1.47	20250407	0.01	Y	004410	100	374 억	5398140	N	N	0	N	N
31	20250409	110152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	139	0	3	0.00	39006257	282009	30.60	139	140	138	180	98	139	138.32	1.44	3893	143	140	139	136	135	142	138	375	41	100	100	1	1	374755559	521	-17.38	2.28	12	0.08	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5398140	N	N	0	N	N
32	20250409	100152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	139	0	3	0.00	21449200	154959	16.81	139	140	138	180	98	139	138.42	1.44	4953	143	140	139	136	135	142	138	375	41	100	100	1	1	374755559	521	-17.38	2.28	12	0.04	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5398140	N	N	0	N	N
33	20250409	090152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	139	0	3	0.00	3206591	23069	2.50	139	139	139	180	98	139	139.00	1.44	0	143	140	139	136	135	142	138	375	41	100	100	1	1	374755559	521	-17.38	2.28	12	0.01	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5398140	N	N	0	N	N
34	20250408	160151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	139	1	2	0.72	128718220	919629	55.26	138	142	138	179	97	138	139.97	1.41	118229	142	140	138	136	134	139	135	375	41	100	100	1	1	374755559	521	-17.38	2.28	12	0.25	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5280629	N	N	175	N	N
35	20250408	150152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	2	2	1.45	117309821	837862	50.35	138	142	138	179	97	138	140.01	1.41	94429	142	140	138	136	134	139	135	375	41	100	100	1	1	374755559	525	-17.50	2.30	12	0.22	-8.00	61.00	208	20240517	-32.69	136	20250407	2.94	155	-9.68	20250107	136	2.94	20250407	208	-32.69	20240517	136	2.94	20250407	0.01	Y	004410	100	374 억	5280629	N	N	175	N	N
36	20250408	140151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	2	2	1.45	109124677	779581	46.85	138	142	138	179	97	138	139.98	1.41	92913	142	140	138	136	134	139	135	375	41	100	100	1	1	374755559	525	-17.50	2.30	12	0.21	-8.00	61.00	208	20240517	-32.69	136	20250407	2.94	155	-9.68	20250107	136	2.94	20250407	208	-32.69	20240517	136	2.94	20250407	0.01	Y	004410	100	374 억	5280629	N	N	175	N	N
37	20250408	130151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	3	2	2.17	102815987	734658	44.15	138	142	138	179	97	138	139.95	1.41	90659	142	140	138	136	134	139	135	375	41	100	100	1	1	374755559	528	-17.62	2.31	12	0.20	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5280629	N	N	175	N	N
38	20250408	120152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	4	2	2.90	90487553	647390	38.90	138	142	138	179	97	138	139.77	1.41	80142	142	140	138	136	134	139	135	375	41	100	100	1	1	374755559	532	-17.75	2.33	12	0.17	-8.00	61.00	208	20240517	-31.73	136	20250407	4.41	155	-8.39	20250107	136	4.41	20250407	208	-31.73	20240517	136	4.41	20250407	0.01	Y	004410	100	374 억	5280629	N	N	175	N	N
39	20250408	110150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	3	2	2.17	69072503	495312	29.76	138	141	138	179	97	138	139.45	1.41	86906	142	140	138	136	134	139	135	375	41	100	100	1	1	374755559	528	-17.62	2.31	12	0.13	-8.00	61.00	208	20240517	-32.21	136	20250407	3.68	155	-9.03	20250107	136	3.68	20250407	208	-32.21	20240517	136	3.68	20250407	0.01	Y	004410	100	374 억	5280629	N	N	175	N	N
40	20250408	100151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	139	1	2	0.72	33506001	240915	14.48	138	140	138	179	97	138	139.08	1.41	75314	142	140	138	136	134	139	135	375	41	100	100	1	1	374755559	521	-17.38	2.28	12	0.06	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5280629	N	N	175	N	N
41	20250408	090152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	138	0	3	0.00	1012230	7335	0.44	138	138	138	179	97	138	138.00	1.41	0	142	140	138	136	134	139	135	375	41	100	100	1	1	374755559	517	-17.25	2.26	12	0.00	-8.00	61.00	208	20240517	-33.65	136	20250407	1.47	155	-10.97	20250107	136	1.47	20250407	208	-33.65	20240517	136	1.47	20250407	0.01	Y	004410	100	374 억	5280629	N	N	175	N	N
42	20250407	160150	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	138	-2	5	-1.43	228256847	1650915	311.34	139	140	136	182	98	140	138.26	1.44	-108603	144	141	140	137	136	142	138	375	42	100	100	1	1	374755559	517	-17.25	2.26	12	0.44	-8.00	61.00	208	20240517	-33.65	136	20250407	1.47	155	-10.97	20250107	136	1.47	20250407	208	-33.65	20240517	136	1.47	20250407	0.01	Y	004410	100	374 억	5381706	N	N	175	N	N
43	20250407	150152	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	139	-1	5	-0.71	219897356	1590348	299.91	139	140	136	182	98	140	138.27	1.44	-87179	144	141	140	137	136	142	138	375	42	100	100	1	1	374755559	521	-17.38	2.28	12	0.42	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5381706	N	N	0	N	N
44	20250407	140151	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	139	-1	5	-0.71	207459737	1500682	283.00	139	140	136	182	98	140	138.24	1.44	-82998	144	141	140	137	136	142	138	375	42	100	100	1	1	374755559	521	-17.38	2.28	12	0.40	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5381706	N	N	0	N	N
45	20250407	130150	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	139	-1	5	-0.71	197120124	1426301	268.98	139	140	136	182	98	140	138.20	1.44	-52091	144	141	140	137	136	142	138	375	42	100	100	1	1	374755559	521	-17.38	2.28	12	0.38	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5381706	N	N	0	N	N
46	20250407	120150	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	139	-1	5	-0.71	175318758	1269081	239.33	139	140	136	182	98	140	138.15	1.44	-36688	144	141	140	137	136	142	138	375	42	100	100	1	1	374755559	521	-17.38	2.28	12	0.34	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5381706	N	N	0	N	N
47	20250407	110150	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	138	-2	5	-1.43	170403736	1233590	232.64	139	140	136	182	98	140	138.14	1.44	-36925	144	141	140	137	136	142	138	375	42	100	100	1	1	374755559	517	-17.25	2.26	12	0.33	-8.00	61.00	208	20240517	-33.65	136	20250407	1.47	155	-10.97	20250107	136	1.47	20250407	208	-33.65	20240517	136	1.47	20250407	0.01	Y	004410	100	374 억	5381706	N	N	0	N	N
48	20250407	100150	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	139	-1	5	-0.71	150313516	1088357	205.25	139	140	136	182	98	140	138.11	1.44	2403	144	141	140	137	136	142	138	375	42	100	100	1	1	374755559	521	-17.38	2.28	12	0.29	-8.00	61.00	208	20240517	-33.17	136	20250407	2.21	155	-10.32	20250107	136	2.21	20250407	208	-33.17	20240517	136	2.21	20250407	0.01	Y	004410	100	374 억	5381706	N	N	0	N	N
49	20250407	090150	57	100.00	KOSPI	신저가	음식료·담배	N	N	N	N	N	138	-2	5	-1.43	28002803	201459	37.99	139	140	138	182	98	140	139.00	1.44	-3380	144	141	140	137	136	142	138	375	42	100	100	1	1	374755559	517	-17.25	2.26	12	0.05	-8.00	61.00	208	20240517	-33.65	138	20250407	0.00	155	-10.97	20250107	138	0.00	20250407	208	-33.65	20240517	138	0.00	20250407	0.01	Y	004410	100	374 억	5381706	N	N	0	N	N
50	20250404	160150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	0	3	0.00	73086954	519705	80.67	140	143	139	182	98	140	140.63	1.42	43501	142	141	140	139	138	140	138	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.14	-8.00	61.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	Y	004410	100	374 억	5339160	N	N	0	N	N
51	20250404	150151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	66204248	470616	73.05	140	143	139	182	98	140	140.68	1.42	43984	142	141	140	139	138	140	138	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.13	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5339160	N	N	0	N	N
52	20250404	140152	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	63550719	451701	70.11	140	143	139	182	98	140	140.69	1.42	43694	142	141	140	139	138	140	138	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.12	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5339160	N	N	0	N	N
53	20250404	130151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	0	3	0.00	62834709	446614	69.32	140	143	139	182	98	140	140.69	1.42	43659	142	141	140	139	138	140	138	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.12	-8.00	61.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	Y	004410	100	374 억	5339160	N	N	0	N	N
54	20250404	120151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	2	2	1.43	53113758	377240	58.55	140	143	139	182	98	140	140.80	1.42	42218	142	141	140	139	138	140	138	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.10	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5339160	N	N	0	N	N
55	20250404	110150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	25107244	178933	27.77	140	141	139	182	98	140	140.32	1.42	11672	142	141	140	139	138	140	138	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.05	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5339160	N	N	0	N	N
56	20250404	100150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	14104277	100676	15.63	140	141	139	182	98	140	140.10	1.42	11303	142	141	140	139	138	140	138	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.03	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5339160	N	N	0	N	N
57	20250404	090151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	1240565	8854	1.37	140	141	140	182	98	140	140.12	1.42	0	142	141	140	139	138	140	138	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.00	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5339160	N	N	0	N	N
58	20250403	160149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	-1	5	-0.71	90103228	644184	99.63	141	141	139	183	99	141	139.87	1.43	-7179	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.17	-8.00	61.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	Y	004410	100	374 억	5346199	N	N	46	N	N
59	20250403	150150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	88099783	629895	97.42	141	141	139	183	99	141	139.86	1.43	-6984	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.17	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5346199	N	N	46	N	N
60	20250403	140150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	-1	5	-0.71	84602015	604981	93.57	141	141	139	183	99	141	139.84	1.43	-6984	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.16	-8.00	61.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	Y	004410	100	374 억	5346199	N	N	46	N	N
61	20250403	130150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	74650613	534017	82.59	141	141	139	183	99	141	139.79	1.43	-6984	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.14	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5346199	N	N	46	N	N
62	20250403	120151	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	70484021	504410	78.01	141	141	139	183	99	141	139.74	1.43	-6984	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.13	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5346199	N	N	46	N	N
63	20250403	110149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	66019985	472543	73.08	141	141	139	183	99	141	139.71	1.43	-6984	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.13	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5346199	N	N	46	N	N
64	20250403	100150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	-1	5	-0.71	62898559	450289	69.64	141	141	139	183	99	141	139.68	1.43	-7221	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.12	-8.00	61.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	Y	004410	100	374 억	5346199	N	N	46	N	N
65	20250403	090150	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	664138	4742	0.73	141	141	140	183	99	141	140.03	1.43	-23	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.00	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5346199	N	N	46	N	N
66	20250402	160148	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	89926308	636470	64.13	141	142	140	183	99	141	141.29	1.43	-21270	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.17	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5367469	N	N	46	N	N
67	20250402	150147	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	79336413	561819	56.61	141	142	140	183	99	141	141.21	1.43	-20780	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.15	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5367469	N	N	0	N	N
68	20250402	140148	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	76318234	540487	54.46	141	142	140	183	99	141	141.20	1.43	-20670	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.14	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5367469	N	N	0	N	N
69	20250402	130149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	67424637	477418	48.10	141	142	140	183	99	141	141.23	1.43	-20670	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.13	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5367469	N	N	0	N	N
70	20250402	120149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	60758578	430242	43.35	141	142	140	183	99	141	141.22	1.43	-20670	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.11	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5367469	N	N	0	N	N
71	20250402	110149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	0	3	0.00	56512431	400140	40.32	141	142	140	183	99	141	141.23	1.43	-20866	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.11	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5367469	N	N	0	N	N
72	20250402	100147	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	41354710	292709	29.49	141	142	141	183	99	141	141.28	1.43	-24401	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.08	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5367469	N	N	0	N	N
73	20250402	090148	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	1	2	0.71	168648	1196	0.12	141	142	141	183	99	141	141.01	1.43	-173	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.00	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5367469	N	N	0	N	N
74	20250401	160149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	139362896	988882	131.26	140	142	140	182	98	140	140.93	1.41	87891	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.26	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5289384	N	N	0	N	N
75	20250401	150149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	130057745	923179	122.54	140	142	140	182	98	140	140.88	1.41	87257	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.25	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5289384	N	N	0	N	N
76	20250401	140148	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	116772835	828908	110.03	140	142	140	182	98	140	140.88	1.41	93923	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.22	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5289384	N	N	0	N	N
77	20250401	130149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	141	1	2	0.71	98222958	696893	92.50	140	142	140	182	98	140	140.94	1.41	93923	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.19	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5289384	N	N	0	N	N
78	20250401	120149	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	2	2	1.43	93480023	663267	88.04	140	142	140	182	98	140	140.94	1.41	93923	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.18	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5289384	N	N	0	N	N
79	20250401	110148	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	2	2	1.43	58278542	413622	54.90	140	142	140	182	98	140	140.90	1.41	53672	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.11	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5289384	N	N	0	N	N
80	20250401	100147	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	142	2	2	1.43	16385482	116085	15.41	140	142	140	182	98	140	141.15	1.41	-293	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.03	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5289384	N	N	0	N	N
81	20250401	090148	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	140	0	3	0.00	1133635	8097	1.07	140	141	140	182	98	140	140.01	1.41	-500	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.00	-8.00	61.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	Y	004410	100	374 억	5289384	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History