{"schema_version": "1.0", "@type": "Dataset", "code": "064400", "name_ko": "LG씨엔에스", "name": "LG씨엔에스(064400) 일별 시세(종가·거래량·시가·고가·저가) 411일", "as_of": "20261015", "period": {"from": "20250205", "to": "20261015"}, "count": 411, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20250205", 55800, 11928487, 60500, 61900, 54900], ["20250206", 57700, 4504009, 56400, 58000, 55000], ["20250207", 57200, 2240564, 57700, 58300, 56200], ["20250210", 55700, 1547194, 56400, 57700, 55700], ["20250211", 54400, 1517341, 56100, 56300, 54200], ["20250212", 54300, 987535, 54200, 55700, 53800], ["20250213", 55700, 1574873, 55200, 56800, 54700], ["20250214", 54500, 929423, 55400, 55500, 54300], ["20250217", 53200, 965351, 54600, 54600, 53100], ["20250218", 52100, 1021817, 53300, 53600, 52000], ["20250219", 52300, 803215, 52800, 53200, 52200], ["20250220", 51300, 735273, 52200, 52700, 51200], ["20250221", 51700, 526764, 51500, 52200, 51200], ["20250224", 50300, 666499, 50900, 51400, 50100], ["20250225", 50700, 622991, 50200, 51100, 49750], ["20250226", 50100, 387046, 50400, 50700, 49950], ["20250227", 49950, 584305, 50200, 50200, 49400], ["20250228", 48350, 719821, 49300, 49400, 48350], ["20250304", 46550, 743054, 47850, 47900, 46550], ["20250305", 47400, 672430, 47000, 47800, 46500], ["20250306", 51000, 2214248, 47700, 51300, 47400], ["20250307", 51200, 865391, 50300, 51700, 50300], ["20250310", 50500, 441922, 51000, 51100, 49800], ["20250311", 50700, 526969, 48950, 51500, 48800], ["20250312", 52200, 982245, 51200, 52900, 51000], ["20250313", 51700, 462240, 52600, 52700, 51000], ["20250314", 51700, 320626, 51700, 52600, 51300], ["20250317", 51200, 380336, 51700, 52300, 51200], ["20250318", 51700, 346065, 51600, 52400, 51400], ["20250319", 52800, 851039, 52000, 53400, 51800], ["20250320", 52400, 386265, 53300, 53300, 52300], ["20250321", 52200, 265520, 52300, 52900, 52100], ["20250324", 52000, 191469, 51800, 52400, 51600], ["20250325", 51600, 209816, 51900, 52200, 51600], ["20250326", 52000, 281388, 51700, 52600, 51100], ["20250327", 51100, 178120, 51500, 51900, 51100], ["20250328", 49800, 309677, 51100, 51500, 49800], ["20250331", 49000, 220463, 48750, 49750, 48750], ["20250401", 48900, 213936, 49300, 49850, 48850], ["20250402", 48300, 257418, 49100, 49200, 47850], ["20250403", 48850, 233579, 47400, 49450, 47400], ["20250404", 50000, 223526, 48300, 50100, 47900], ["20250407", 48350, 322021, 48850, 49450, 48350], ["20250408", 48400, 229463, 49200, 50200, 48350], ["20250409", 47450, 231484, 48000, 48650, 47000], ["20250410", 48350, 215583, 49300, 49500, 48100], ["20250411", 48800, 250572, 47950, 49250, 47825], ["20250414", 49400, 239579, 48900, 49650, 48600], ["20250415", 50700, 267055, 49500, 50700, 49000], ["20250416", 50900, 279435, 50700, 51500, 50500], ["20250417", 50900, 152118, 50800, 51300, 50700], ["20250418", 52000, 254235, 51000, 52100, 50550], ["20250421", 52200, 210245, 52000, 52400, 51800], ["20250422", 52200, 141863, 51800, 52300, 51800], ["20250423", 52600, 222403, 52400, 52800, 51500], ["20250424", 52700, 211607, 52500, 53000, 52200], ["20250425", 52700, 139114, 52700, 53100, 52400], ["20250428", 54700, 1030694, 53000, 55300, 52900], ["20250429", 54300, 477121, 54800, 55400, 54000], ["20250430", 52600, 315561, 54200, 54200, 52400], ["20250502", 52400, 212687, 52900, 53300, 52300], ["20250507", 52900, 260652, 52300, 52900, 51500], ["20250508", 54100, 301379, 52900, 54400, 52600], ["20250509", 54800, 277569, 54000, 54900, 54000], ["20250512", 56100, 717558, 55000, 57100, 54300], ["20250513", 56000, 285636, 56400, 56500, 55600], ["20250514", 56600, 366182, 56100, 57000, 55800], ["20250515", 55500, 266163, 56600, 56700, 55200], ["20250516", 55100, 239654, 55700, 56000, 54400], ["20250519", 54700, 155191, 54600, 55300, 54100], ["20250520", 52800, 307992, 55500, 55500, 52600], ["20250521", 53200, 156131, 52500, 53700, 52500], ["20250522", 52400, 179864, 52600, 53000, 51700], ["20250523", 51700, 148536, 52300, 52600, 51500], ["20250526", 52100, 138736, 51400, 52300, 51300], ["20250527", 51400, 230416, 52300, 53100, 51000], ["20250528", 50900, 293556, 51600, 51900, 50700], ["20250529", 50900, 252356, 51100, 51300, 50300], ["20250530", 50200, 182337, 50700, 50900, 50200], ["20250602", 50400, 143323, 50200, 50500, 49600], ["20250604", 51200, 210224, 50600, 51300, 50600], ["20250605", 51500, 268155, 51500, 52100, 51000], ["20250609", 53500, 382031, 52000, 53600, 51800], ["20250610", 53300, 297179, 53900, 54000, 52700], ["20250611", 52700, 332483, 53400, 54100, 52400], ["20250612", 59000, 7645330, 52800, 61600, 52700], ["20250613", 63900, 7959500, 59700, 64300, 58200], ["20250616", 71100, 9106850, 64500, 72900, 63900], ["20250617", 75200, 7428527, 73800, 78000, 70700], ["20250618", 80100, 5537070, 74700, 81600, 73200], ["20250619", 81800, 943636, 81800, 81800, 77300], ["20250620", 89400, 1053066, 81900, 89400, 81600], ["20250623", 97400, 1333295, 92500, 100800, 92000], ["20250624", 97000, 987777, 100000, 100000, 91800], ["20250625", 85500, 1352050, 92300, 92300, 84100], ["20250626", 78500, 1946773, 80300, 80300, 72900], ["20250630", 75100, 3969826, 80100, 80900, 73500], ["20250701", 80800, 1888255, 77000, 82200, 76100], ["20250702", 80600, 1182550, 84600, 84900, 80500], ["20250703", 77900, 1185032, 79000, 83700, 77600], ["20250704", 79900, 1026917, 79800, 81000, 77300], ["20250707", 79400, 1325075, 83000, 85200, 79200], ["20250708", 81500, 830075, 82300, 82400, 78700], ["20250709", 81400, 710713, 82500, 83500, 80600], ["20250710", 81000, 1708009, 80800, 82700, 77500], ["20250711", 81800, 1755449, 81000, 84500, 80200], ["20250714", 76800, 1438981, 80100, 80400, 75000], ["20250715", 77200, 589633, 76800, 77800, 75600], ["20250716", 75500, 748899, 75400, 76500, 74000], ["20250717", 74700, 772591, 77700, 78000, 73600], ["20250718", 74900, 309855, 74700, 75300, 74000], ["20250721", 74600, 363227, 75100, 75400, 74300], ["20250722", 71900, 619424, 74200, 74500, 71500], ["20250723", 69800, 669035, 72200, 73200, 68800], ["20250724", 68600, 647890, 71400, 71900, 68300], ["20250725", 71700, 933628, 68600, 72800, 68600], ["20250728", 70500, 340401, 72700, 72900, 70200], ["20250729", 71200, 412284, 71900, 73000, 70700], ["20250730", 71800, 286782, 71200, 73000, 71200], ["20250731", 70300, 434802, 72200, 72400, 69400], ["20250801", 68900, 313491, 69800, 69800, 67500], ["20250804", 68700, 389353, 68500, 70500, 68000], ["20250805", 70300, 544720, 70100, 70400, 68000], ["20250806", 67500, 7564714, 72500, 72600, 66000], ["20250807", 69600, 1517177, 69100, 70200, 67700], ["20250808", 69000, 584263, 70700, 70800, 68300], ["20250811", 67400, 490348, 68600, 68700, 67000], ["20250812", 67700, 510538, 67900, 69700, 67400], ["20250813", 68800, 520296, 68800, 69600, 68400], ["20250814", 72200, 1222826, 68900, 73600, 68600], ["20250818", 72400, 485766, 72700, 73000, 71200], ["20250819", 71000, 483241, 72700, 72800, 70300], ["20250820", 68500, 486959, 68300, 68900, 66200], ["20250821", 67100, 384284, 68600, 69000, 67100], ["20250822", 67200, 226812, 66900, 68150, 66800], ["20250825", 68900, 267971, 68000, 69200, 67400], ["20250826", 68100, 236360, 68800, 68900, 67400], ["20250828", 67200, 222689, 68000, 68100, 66800], ["20250829", 68000, 203913, 67500, 68800, 67300], ["20250901", 65700, 370408, 67500, 67700, 65000], ["20250902", 66700, 341316, 66000, 68200, 66000], ["20250903", 66100, 223160, 66500, 66600, 65200], ["20250904", 67300, 259557, 66600, 68000, 66400], ["20250905", 67800, 158203, 67800, 68000, 66900], ["20250908", 68200, 185932, 67500, 68400, 67000], ["20250909", 69500, 326020, 68700, 69500, 67900], ["20250910", 71300, 622328, 70700, 72700, 70200], ["20250911", 70500, 330717, 72300, 72300, 70200], ["20250912", 72300, 683176, 71500, 73500, 71200], ["20250915", 71000, 407995, 72600, 72600, 70500], ["20250916", 71300, 353292, 71600, 72200, 70800], ["20250917", 69600, 403386, 70700, 70800, 69500], ["20250918", 70700, 265978, 70000, 71100, 69700], ["20250919", 71300, 2078817, 71000, 71800, 70300], ["20250922", 68600, 1132239, 71800, 71900, 68600], ["20250923", 66700, 1080331, 68900, 69500, 66600], ["20250924", 65900, 641980, 67100, 67200, 65500], ["20250925", 67200, 791377, 65900, 67500, 65300], ["20250926", 64500, 783468, 67000, 67000, 64200], ["20250929", 66200, 687544, 65700, 67000, 65500], ["20250930", 65700, 765785, 66600, 68300, 65600], ["20251001", 63800, 789263, 66200, 66900, 63600], ["20251002", 64600, 483315, 64300, 65200, 63800], ["20251010", 66300, 652915, 64600, 67100, 64100], ["20251013", 64400, 493476, 64700, 65000, 63800], ["20251014", 62900, 720039, 64400, 64900, 62200], ["20251015", 63900, 396748, 63100, 63900, 62600], ["20251016", 63400, 638143, 64000, 64900, 63200], ["20251017", 62300, 687328, 63300, 63300, 61600], ["20251020", 63500, 540550, 62300, 63750, 61400], ["20251021", 63100, 647852, 64000, 64700, 62800], ["20251022", 63400, 456242, 63100, 63400, 61900], ["20251023", 61200, 721573, 63000, 63000, 61200], ["20251024", 62400, 538913, 61900, 62800, 61600], ["20251027", 63400, 857546, 63100, 64500, 62900], ["20251028", 62800, 469310, 63600, 64100, 62400], ["20251029", 66700, 2012374, 62900, 66800, 62500], ["20251030", 63000, 1612760, 67200, 67300, 62700], ["20251031", 66300, 1562707, 63500, 67700, 63100], ["20251103", 70000, 2167112, 67900, 70000, 66800], ["20251104", 66200, 1579798, 70100, 70700, 66000], ["20251105", 58600, 12506165, 61700, 61700, 57000], ["20251106", 57200, 2495784, 60100, 60200, 56700], ["20251107", 55400, 2066089, 55800, 56300, 54100], ["20251110", 56800, 1320793, 55600, 56800, 55200], ["20251111", 57900, 1311948, 57500, 58900, 57100], ["20251112", 59100, 741094, 58200, 59200, 57200], ["20251113", 59000, 448726, 59300, 59500, 58300], ["20251114", 56700, 735480, 57600, 58400, 56500], ["20251117", 57900, 546094, 57600, 58300, 57000], ["20251118", 55500, 703244, 57100, 58000, 55200], ["20251119", 56400, 503026, 55900, 56800, 54700], ["20251120", 58200, 571870, 57600, 58700, 57400], ["20251121", 57100, 569830, 56400, 58000, 56300], ["20251124", 56200, 451677, 58000, 58100, 55900], ["20251125", 56700, 356941, 57000, 57300, 56300], ["20251126", 58000, 524896, 57300, 58300, 57100], ["20251127", 57600, 447036, 58700, 58700, 57400], ["20251128", 58000, 370320, 57800, 58000, 57000], ["20251201", 57200, 493228, 58100, 58300, 56800], ["20251202", 58000, 457810, 56900, 58000, 56800], ["20251203", 58800, 692772, 58200, 59600, 57700], ["20251204", 62900, 4024030, 59000, 65400, 58500], ["20251205", 67200, 5376051, 64700, 68400, 63400], ["20251208", 64200, 2040725, 67200, 67300, 63300], ["20251209", 65300, 1389442, 64500, 66200, 63900], ["20251210", 64500, 987681, 65900, 66500, 64200], ["20251211", 65400, 2877228, 64900, 66200, 63600], ["20251212", 68500, 2704648, 66900, 68500, 66500], ["20251215", 65400, 1349790, 67000, 67200, 65400], ["20251216", 65400, 936678, 65200, 66300, 64600], ["20251217", 64600, 811829, 66000, 66300, 63500], ["20251218", 63500, 540801, 63000, 64100, 62800], ["20251219", 64500, 714464, 63800, 64600, 63000], ["20251222", 64100, 475874, 65000, 65000, 63800], ["20251223", 63500, 593758, 64000, 64700, 63000], ["20251224", 62800, 410298, 63500, 63700, 62600], ["20251226", 62100, 552108, 62800, 63500, 61900], ["20251229", 62100, 532353, 61500, 62700, 61300], ["20251230", 61400, 493400, 62100, 62200, 60900], ["20260102", 62600, 432812, 61500, 63400, 60600], ["20260105", 62500, 343016, 63400, 63400, 62100], ["20260106", 62900, 481383, 63300, 64100, 62600], ["20260107", 62000, 478020, 62900, 63000, 61300], ["20260108", 60700, 463969, 61400, 61900, 60400], ["20260109", 60100, 393296, 60800, 60900, 59400], ["20260112", 60400, 411462, 60600, 60900, 59700], ["20260113", 62900, 752556, 60600, 63000, 60600], ["20260114", 61800, 424456, 63000, 63200, 61500], ["20260115", 68100, 2702247, 61900, 68700, 61600], ["20260116", 68000, 5072559, 74500, 76200, 67500], ["20260119", 71700, 2266905, 70700, 72000, 69300], ["20260120", 69800, 1507995, 71300, 73400, 69500], ["20260121", 70500, 1531117, 67300, 71000, 67300], ["20260122", 68000, 1055658, 70400, 70400, 68000], ["20260123", 73700, 5590192, 68600, 76900, 68600], ["20260126", 71700, 2078576, 76000, 76100, 71000], ["20260127", 72000, 1577627, 72300, 74400, 71400], ["20260128", 69200, 11986014, 69900, 70300, 68500], ["20260129", 70300, 2260251, 70200, 71800, 69000], ["20260130", 69700, 1569407, 70800, 71600, 68700], ["20260202", 67200, 1709946, 69000, 69800, 66400], ["20260203", 69600, 1158322, 68300, 70000, 67300], ["20260204", 71700, 1858683, 69300, 72700, 69200], ["20260205", 70300, 1453044, 70800, 73800, 69700], ["20260206", 67500, 1087339, 68200, 68600, 66200], ["20260209", 69400, 1053668, 69700, 70700, 68900], ["20260210", 69000, 699585, 69700, 69800, 68800], ["20260211", 72100, 2624801, 69100, 73000, 67900], ["20260212", 72700, 1012800, 73400, 73400, 71300], ["20260213", 71100, 700236, 71200, 72000, 70600], ["20260219", 71700, 713433, 72100, 72100, 70500], ["20260220", 71600, 1237193, 71300, 74000, 70900], ["20260223", 71500, 820209, 72200, 73100, 71000], ["20260224", 70100, 777252, 71200, 71400, 69800], ["20260225", 71500, 994773, 70600, 72900, 69600], ["20260226", 74300, 2182064, 73100, 75400, 73000], ["20260227", 74500, 1959001, 75900, 78300, 74000], ["20260303", 67600, 1514307, 72200, 72900, 67500], ["20260304", 57900, 1390992, 65000, 66500, 57600], ["20260305", 62700, 836857, 62200, 64000, 62100], ["20260306", 64900, 637041, 61600, 65400, 61600], ["20260309", 61600, 497886, 60300, 61600, 59700], ["20260310", 63500, 471372, 64400, 64500, 62700], ["20260311", 65800, 737094, 65300, 67700, 64700], ["20260312", 68200, 1041021, 66800, 69800, 66400], ["20260313", 67900, 518498, 66200, 69100, 65600], ["20260316", 65600, 435292, 67600, 67900, 65300], ["20260317", 66600, 378437, 67000, 67600, 66500], ["20260318", 66800, 441249, 67600, 67700, 66400], ["20260319", 64900, 356155, 65200, 65600, 64500], ["20260320", 67600, 534433, 65400, 67600, 65400], ["20260323", 62500, 443654, 65200, 65300, 62300], ["20260324", 63500, 291945, 65100, 65200, 61600], ["20260325", 62500, 742165, 63900, 64600, 62400], ["20260326", 61200, 370532, 62600, 62900, 61000], ["20260327", 61100, 401019, 60000, 61300, 59100], ["20260330", 59000, 361129, 58300, 59600, 57700], ["20260331", 55800, 784540, 58000, 58500, 55400], ["20260401", 59500, 530776, 58100, 60000, 57400], ["20260402", 56500, 634823, 60600, 61000, 55800], ["20260403", 57600, 252203, 57900, 58600, 57400], ["20260406", 57600, 353839, 57900, 59300, 57200], ["20260407", 57100, 281581, 58100, 58700, 56500], ["20260408", 61400, 515698, 60000, 61400, 59100], ["20260409", 63000, 748764, 60600, 63100, 60400], ["20260410", 63300, 315819, 63100, 63600, 62700], ["20260413", 60900, 412489, 61500, 62100, 60400], ["20260414", 62000, 279402, 62400, 62900, 61900], ["20260415", 65700, 804682, 64300, 66100, 63800], ["20260416", 67100, 771022, 67100, 67200, 65300], ["20260417", 66300, 450648, 67000, 67500, 65800], ["20260420", 65200, 707654, 65600, 67500, 64900], ["20260421", 67000, 478179, 65700, 67200, 65400], ["20260422", 68200, 529987, 66200, 68400, 65700], ["20260423", 67800, 559553, 69600, 69600, 66300], ["20260424", 66700, 430458, 67600, 68000, 66200], ["20260427", 66900, 318088, 67300, 67700, 66700], ["20260428", 67500, 592274, 69000, 69700, 67300], ["20260429", 66700, 318292, 67100, 67200, 66200], ["20260430", 65000, 567472, 67100, 67500, 64600], ["20260504", 65900, 377323, 66700, 66900, 65500], ["20260506", 67000, 697862, 66600, 68000, 65900], ["20260507", 67700, 587206, 67200, 67900, 65100], ["20260508", 71000, 2094195, 69100, 72700, 67400], ["20260511", 70500, 984845, 72300, 72300, 68500], ["20260512", 73000, 3564835, 71900, 76900, 70000], ["20260513", 73500, 1203192, 74100, 74400, 70800], ["20260514", 86100, 9609127, 75100, 88400, 74500], ["20260515", 86600, 7333668, 93700, 99400, 83500], ["20260518", 81300, 2479789, 88500, 88700, 79300], ["20260519", 74800, 2144009, 79600, 82000, 73500], ["20260520", 71200, 1545219, 73000, 74800, 69000], ["20260521", 80200, 3781552, 73600, 82500, 72800], ["20260522", 83200, 3283598, 78600, 86400, 76300], ["20260526", 82900, 1246936, 84500, 84700, 80800], ["20260527", 94600, 5015094, 83100, 95700, 79400], ["20260528", 87600, 2804159, 89000, 91000, 83800], ["20260529", 113800, 8555366, 95800, 113800, 94700], ["20260601", 143700, 11084314, 143100, 147900, 134700], ["20260602", 135700, 7085039, 144500, 153300, 121000], ["20260604", 126400, 3325944, 126000, 132700, 118100], ["20260605", 117500, 2568262, 120500, 125900, 112900], ["20260608", 106500, 2536006, 99000, 114000, 99000], ["20260609", 99000, 3254265, 109100, 111100, 91700], ["20260610", 93800, 1947887, 96300, 103100, 90600], ["20260611", 93000, 1781401, 88500, 94400, 88000], ["20260612", 92800, 1947394, 97200, 99200, 90000], ["20260615", 96600, 1860575, 96800, 104000, 95700], ["20260616", 92900, 1015971, 98200, 98200, 92200], ["20260617", 92400, 862924, 92000, 93700, 89500], ["20260618", 90000, 914521, 93000, 93100, 88600], ["20260619", 85800, 1467433, 88000, 89300, 82800], ["20260622", 89500, 2327025, 96400, 97400, 88500], ["20260623", 80000, 1283084, 89500, 90300, 79900], ["20260624", 79300, 830941, 80000, 81400, 77000], ["20260625", 78300, 616211, 81000, 81800, 78000], ["20260626", 75100, 1016813, 79100, 79900, 72000], ["20260629", 79200, 783521, 75500, 79800, 74300], ["20260630", 78800, 592319, 82000, 82000, 78400], ["20260701", 76200, 1241225, 79400, 80300, 74500], ["20260702", 78300, 2802218, 74900, 82300, 73500], ["20260703", 74200, 2240129, 77800, 78000, 70500], ["20260706", 74000, 1047433, 74300, 75800, 72500], ["20260707", 74000, 1059364, 72800, 74500, 71300], ["20260708", 71200, 1480390, 73300, 75900, 70300], ["20260709", 69100, 1343730, 71200, 72700, 68600], ["20260710", 71100, 942470, 70000, 73200, 70000], ["20260713", 68200, 1381965, 71400, 74500, 67700], ["20260714", 66000, 1134841, 68300, 68800, 64500], ["20260715", 68300, 878278, 68000, 69800, 67400], ["20260716", 65000, 724614, 67000, 67000, 64500], ["20260720", 61800, 785471, 63000, 63700, 60800], ["20260721", 62500, 641087, 61000, 63600, 60500], ["20260722", 64600, 998296, 64800, 67800, 64600], ["20260723", 69900, 1042015, 65600, 70100, 64700], ["20260724", 64500, 775012, 68000, 68300, 64300], ["20260727", 67000, 792567, 66300, 69200, 64500], ["20260728", 61800, 842519, 64500, 65800, 61600], ["20260729", 59300, 1497853, 62600, 64400, 57800], ["20260730", 58200, 919127, 57700, 61700, 57700], ["20260731", 62500, 1398930, 61400, 64800, 61000], ["20260803", 62500, 879839, 61400, 64300, 60000], ["20260804", 68100, 1269661, 64400, 68200, 63000], ["20260805", 73300, 1448581, 69300, 74100, 67800], ["20260806", 72100, 885878, 72700, 76100, 71000], ["20260807", 72600, 892434, 74600, 74700, 70800], ["20260810", 73600, 744926, 72800, 73800, 71700], ["20260811", 75600, 972831, 73600, 76600, 72300], ["20260812", 77300, 1682681, 75500, 78900, 74700], ["20260813", 78400, 1062859, 78500, 79400, 77300], ["20260814", 79900, 1588466, 79200, 84000, 76900], ["20260818", 73900, 1908884, 82000, 83900, 73000], ["20260819", 71000, 871448, 70100, 72800, 70000], ["20260820", 73800, 709455, 72000, 75600, 71200], ["20260821", 71600, 541757, 72400, 73600, 70700], ["20260824", 72300, 491196, 72100, 73900, 71800], ["20260825", 73000, 504573, 71400, 73500, 68400], ["20260826", 74100, 493172, 73000, 75200, 72000], ["20260827", 74400, 517064, 75500, 75800, 73000], ["20260828", 75800, 950009, 75500, 77800, 73700], ["20260831", 77200, 809960, 73900, 77800, 72000], ["20260901", 75800, 459794, 76300, 76500, 74600], ["20260902", 74500, 485910, 74000, 75700, 73200], ["20260903", 72500, 525261, 75500, 76800, 71200], ["20260904", 74100, 482960, 73800, 75000, 73500], ["20260907", 76300, 605824, 75500, 77200, 75100], ["20260908", 73400, 474758, 76500, 76600, 73400], ["20260909", 72100, 579616, 73400, 73800, 71700], ["20260910", 72300, 540606, 71500, 73100, 71100], ["20260911", 71900, 382758, 71000, 71900, 70300], ["20260914", 70700, 331023, 70800, 71700, 70100], ["20260915", 71000, 278496, 70100, 72100, 70100], ["20260916", 69700, 362455, 71000, 71000, 69500], ["20260917", 69100, 371634, 70300, 71100, 69100], ["20260918", 70600, 400161, 70300, 70900, 69800], ["20260921", 69500, 416366, 70500, 70500, 69100], ["20260922", 71600, 726934, 70500, 73400, 70500], ["20260923", 69400, 532500, 71700, 71700, 69300], ["20260928", 70200, 454529, 70100, 71500, 69800], ["20260929", 69300, 341451, 69600, 69700, 68500], ["20260930", 68800, 322935, 69700, 70200, 68600], ["20261001", 70700, 383727, 69000, 70700, 68300], ["20261002", 71900, 368239, 70200, 71900, 69500], ["20261006", 73600, 607119, 73100, 75000, 72700], ["20261007", 69100, 696414, 73200, 73600, 69100], ["20261008", 67500, 733473, 69200, 69200, 66700], ["20261012", 66300, 475557, 67200, 69300, 65900], ["20261013", 64600, 668596, 64500, 65200, 62200], ["20261014", 66100, 378542, 64300, 67200, 64300], ["20261015", 62000, 858691, 63400, 64400, 61300]], "breaks": [], "breaks_checked_from": "20250205", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/064400.json", "page_url": "https://aikstockdata.com/s/064400", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}