{"schema_version": "1.0", "@type": "Dataset", "code": "160190", "name_ko": "하이젠알앤엠", "name": "하이젠알앤엠(160190) 일별 시세(종가·거래량·시가·고가·저가) 556일", "as_of": "20261015", "period": {"from": "20240627", "to": "20261015"}, "count": 556, "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": [["20240627", 15160, 48231291, 18000, 21300, 14550], ["20240628", 15850, 24794150, 14490, 18940, 13780], ["20240701", 15940, 9921873, 15390, 17430, 15050], ["20240702", 14850, 9720890, 15500, 16710, 13880], ["20240703", 13200, 2431430, 14460, 15350, 13200], ["20240704", 12920, 3555199, 14370, 15100, 12750], ["20240705", 12180, 1525489, 13000, 13500, 12000], ["20240708", 11500, 956607, 12100, 12180, 11300], ["20240709", 11460, 1027520, 11320, 12240, 11320], ["20240710", 11470, 683395, 11790, 11900, 11390], ["20240711", 10650, 787521, 11440, 11480, 10520], ["20240712", 10800, 3578815, 10540, 12500, 10540], ["20240715", 10250, 512766, 10990, 10990, 10240], ["20240716", 9680, 466065, 10320, 10460, 9630], ["20240717", 9120, 378639, 9780, 9780, 9070], ["20240718", 8550, 355025, 8950, 8950, 8440], ["20240719", 9940, 6147195, 8630, 11110, 8450], ["20240722", 9040, 993809, 9820, 10320, 8960], ["20240723", 8740, 462779, 9500, 9510, 8640], ["20240724", 10490, 6531052, 9050, 11360, 8900], ["20240725", 10700, 5893245, 10360, 12640, 10250], ["20240726", 10580, 1532085, 10910, 11660, 10390], ["20240729", 9700, 591941, 10120, 10230, 9660], ["20240730", 9820, 2879280, 9610, 11100, 9280], ["20240731", 9900, 679774, 9820, 10330, 9640], ["20240801", 10250, 2374264, 10340, 11170, 9980], ["20240802", 11880, 10736655, 10100, 12620, 10000], ["20240805", 11460, 10210838, 11700, 14200, 10850], ["20240806", 12250, 4241166, 12480, 13540, 11940], ["20240807", 12450, 2648930, 12300, 13190, 12030], ["20240808", 14460, 11892702, 12250, 15130, 12200], ["20240809", 14470, 4877775, 14460, 15400, 13850], ["20240812", 14060, 2472107, 15200, 15450, 13940], ["20240813", 12900, 1694028, 13900, 14660, 12660], ["20240814", 13100, 3201422, 12930, 14180, 12710], ["20240816", 12440, 1082018, 13120, 13520, 12440], ["20240819", 12090, 898351, 12430, 12910, 11940], ["20240820", 12040, 783473, 12300, 12460, 11950], ["20240821", 11200, 724238, 11900, 12280, 10930], ["20240822", 10530, 552662, 11140, 11350, 10360], ["20240823", 10340, 228532, 10310, 10490, 10130], ["20240826", 10120, 367146, 10350, 10860, 10080], ["20240827", 10810, 1143857, 10030, 11260, 10000], ["20240828", 10480, 842513, 10600, 11120, 10310], ["20240829", 10300, 325685, 10550, 10730, 10000], ["20240830", 10450, 202212, 10280, 10550, 10060], ["20240902", 12950, 6868121, 10450, 13340, 10450], ["20240903", 12580, 3250111, 12930, 13960, 12400], ["20240904", 12140, 1051269, 11970, 12480, 11510], ["20240905", 11280, 1103191, 12050, 12670, 11150], ["20240906", 10780, 736247, 11150, 12070, 10510], ["20240909", 10700, 341751, 10300, 11190, 10300], ["20240910", 10370, 336508, 10550, 10920, 10200], ["20240911", 10450, 288232, 10420, 10830, 10320], ["20240912", 11650, 3727027, 10940, 12420, 10870], ["20240913", 11430, 576640, 11650, 11900, 11400], ["20240919", 11650, 571052, 11520, 11880, 11410], ["20240920", 11120, 698897, 11650, 12000, 11110], ["20240923", 10610, 343566, 11160, 11460, 10610], ["20240924", 10630, 200911, 10700, 10880, 10520], ["20240925", 10280, 321554, 10700, 11060, 10240], ["20240926", 10610, 352362, 10480, 10930, 10330], ["20240927", 9730, 660271, 10000, 10100, 9700], ["20240930", 9560, 476661, 9860, 10190, 9560], ["20241002", 9280, 229580, 9260, 9750, 9250], ["20241004", 9420, 141824, 9270, 9530, 9240], ["20241007", 9500, 255040, 9440, 9870, 9440], ["20241008", 9550, 119956, 9500, 9570, 9360], ["20241010", 9330, 87739, 9670, 9690, 9320], ["20241011", 9390, 224107, 9300, 9730, 9250], ["20241014", 9090, 124844, 9400, 9460, 9080], ["20241015", 8810, 165676, 9050, 9190, 8780], ["20241016", 8700, 131112, 8810, 8850, 8200], ["20241017", 8590, 420149, 8750, 9280, 8570], ["20241018", 8220, 137791, 8560, 8800, 8220], ["20241021", 8320, 441643, 8080, 8850, 8070], ["20241022", 7880, 147176, 8230, 8330, 7870], ["20241023", 7750, 183210, 7890, 8090, 7620], ["20241024", 7430, 137728, 7620, 7730, 7430], ["20241025", 7190, 133295, 7430, 7550, 7160], ["20241028", 7340, 85236, 7160, 7400, 7160], ["20241029", 7150, 112631, 7460, 7460, 7030], ["20241030", 7410, 100462, 7190, 7460, 7050], ["20241031", 7160, 138176, 7500, 7500, 7110], ["20241101", 6940, 108971, 7000, 7130, 6810], ["20241104", 7350, 121351, 6940, 7390, 6940], ["20241105", 7210, 83110, 7270, 7370, 7160], ["20241106", 7250, 103619, 7240, 7420, 7160], ["20241107", 8400, 4724637, 7510, 9410, 7170], ["20241108", 8810, 1341871, 8160, 8840, 8080], ["20241111", 8820, 865691, 8820, 9160, 8620], ["20241112", 8950, 3894102, 9930, 10480, 8940], ["20241113", 10010, 10976403, 8700, 10810, 8470], ["20241114", 9770, 4808744, 10560, 11440, 9580], ["20241115", 9810, 3953824, 9480, 10840, 9450], ["20241118", 9460, 545156, 9620, 9870, 9460], ["20241119", 11990, 14087241, 9550, 12090, 9420], ["20241120", 11300, 2022593, 11940, 11950, 11080], ["20241121", 11350, 2058241, 11260, 11480, 10800], ["20241122", 10160, 3535967, 11600, 12300, 10050], ["20241125", 10400, 634782, 10190, 10570, 10060], ["20241126", 10680, 1597415, 10500, 11200, 10200], ["20241127", 11210, 2461160, 10690, 11650, 10140], ["20241128", 11450, 1355822, 10990, 11580, 10740], ["20241129", 10450, 1392871, 11790, 11980, 10450], ["20241202", 10800, 2181302, 10420, 11670, 10000], ["20241203", 10810, 611298, 10620, 10940, 10500], ["20241204", 9600, 588781, 10300, 10540, 9600], ["20241205", 9340, 398350, 9600, 9840, 9000], ["20241206", 9060, 444725, 9160, 9650, 8600], ["20241209", 8100, 333119, 8790, 8790, 8100], ["20241210", 8730, 337445, 8100, 8900, 8100], ["20241211", 9140, 330092, 8820, 9440, 8760], ["20241212", 9140, 265992, 9240, 9280, 8940], ["20241213", 9120, 300074, 9020, 9270, 8980], ["20241216", 9900, 429008, 9350, 9900, 9200], ["20241217", 9910, 267410, 9950, 10000, 9560], ["20241218", 10280, 2502792, 10270, 11370, 10160], ["20241219", 10660, 771802, 10050, 10790, 10020], ["20241220", 10660, 1058827, 10710, 11240, 10170], ["20241223", 10930, 1743173, 10550, 11580, 10360], ["20241224", 10810, 1523082, 11030, 11650, 10810], ["20241226", 12760, 10581366, 11160, 13400, 11160], ["20241227", 12970, 2469174, 12680, 12970, 11960], ["20241230", 13400, 3624654, 12640, 13600, 12570], ["20250102", 17420, 3277163, 15410, 17420, 14920], ["20250103", 17490, 9573108, 16830, 19850, 16520], ["20250106", 17660, 1188855, 17350, 17810, 16820], ["20250107", 17170, 633891, 17700, 17860, 16930], ["20250108", 16500, 1094753, 16900, 16910, 15450], ["20250109", 21450, 4525262, 16380, 21450, 15600], ["20250110", 21650, 2505752, 22100, 22450, 20600], ["20250113", 24750, 3518682, 21300, 27250, 20550], ["20250114", 24800, 904427, 24300, 25400, 23500], ["20250115", 23000, 707291, 25300, 25300, 22600], ["20250116", 26250, 2147228, 23350, 27700, 23350], ["20250117", 26750, 990339, 26250, 28100, 25100], ["20250120", 26350, 361482, 26750, 27200, 25700], ["20250121", 27000, 501349, 26200, 27350, 25200], ["20250122", 27650, 818875, 27400, 29250, 26000], ["20250123", 26300, 294237, 27200, 27850, 26050], ["20250124", 31450, 2362405, 25900, 33650, 25500], ["20250131", 38500, 3187875, 31450, 40400, 31250], ["20250203", 41050, 2075492, 38000, 46200, 36900], ["20250204", 42000, 907591, 40650, 43350, 39550], ["20250205", 42000, 0, 0, 0, 0], ["20250206", 42050, 1480096, 47000, 50900, 41100], ["20250207", 40150, 1380079, 42650, 42700, 37200], ["20250210", 38950, 1014705, 40150, 41800, 37800], ["20250211", 39000, 835787, 38000, 41500, 37750], ["20250212", 34700, 875348, 38500, 38600, 33600], ["20250213", 35500, 826282, 34500, 36250, 33150], ["20250214", 38650, 1232785, 35750, 39900, 35200], ["20250217", 40650, 725455, 38350, 41450, 38050], ["20250218", 40600, 683241, 41500, 41550, 38050], ["20250219", 39000, 401251, 40650, 40750, 38200], ["20250220", 33800, 780023, 38000, 38000, 32600], ["20250221", 33350, 565345, 33150, 35950, 32450], ["20250224", 32150, 254786, 32500, 32550, 31050], ["20250225", 33100, 231024, 31800, 33200, 31000], ["20250226", 35000, 622338, 32150, 35300, 31000], ["20250227", 32700, 311081, 35200, 35800, 32450], ["20250228", 31450, 275722, 31500, 32150, 29950], ["20250304", 31050, 177778, 30250, 31900, 29900], ["20250305", 32600, 590444, 31300, 34650, 30550], ["20250306", 30850, 246886, 33200, 33200, 30350], ["20250307", 30750, 254530, 30250, 31600, 29800], ["20250310", 30700, 418415, 31250, 33400, 30500], ["20250311", 32000, 519380, 29150, 32400, 29150], ["20250312", 35400, 2854586, 32300, 37900, 32150], ["20250313", 34300, 593117, 36350, 36550, 34200], ["20250314", 37500, 2620192, 34300, 39850, 34300], ["20250317", 37950, 710217, 37900, 38950, 37200], ["20250318", 36400, 441035, 38350, 38400, 36100], ["20250319", 32950, 592805, 36100, 36150, 32950], ["20250320", 30600, 522069, 32950, 33700, 30250], ["20250321", 30650, 338597, 29750, 31400, 29300], ["20250324", 30500, 170512, 30300, 31450, 30250], ["20250325", 28700, 292155, 31150, 31400, 28150], ["20250326", 31450, 646912, 28700, 31950, 28700], ["20250327", 30050, 534045, 30700, 33250, 29900], ["20250328", 29000, 247912, 30350, 30800, 28500], ["20250331", 29400, 465765, 28500, 31300, 27850], ["20250401", 29450, 127432, 30150, 30450, 29100], ["20250402", 28950, 263698, 30700, 31150, 28750], ["20250403", 28500, 142767, 28100, 30050, 28100], ["20250404", 27250, 169775, 28800, 28800, 26200], ["20250407", 25350, 133019, 25750, 26300, 24500], ["20250408", 26050, 80793, 26400, 26700, 25500], ["20250409", 25700, 96448, 25600, 26500, 25100], ["20250410", 27600, 78039, 27950, 28000, 27150], ["20250411", 30600, 323846, 27200, 31200, 26800], ["20250414", 31350, 121168, 31750, 31900, 30650], ["20250415", 33200, 368156, 32300, 34200, 31800], ["20250416", 31650, 97426, 33200, 33300, 31600], ["20250417", 32200, 89741, 31000, 32350, 31000], ["20250418", 31200, 92161, 32000, 32100, 30600], ["20250421", 32100, 75476, 31250, 32150, 31000], ["20250422", 34100, 278798, 31800, 34500, 31500], ["20250423", 34150, 155497, 35400, 35700, 33550], ["20250424", 33800, 107587, 34750, 34750, 33600], ["20250425", 33900, 110206, 34200, 34500, 33300], ["20250428", 31650, 127297, 33650, 33900, 31550], ["20250429", 32200, 47628, 32250, 32250, 31100], ["20250430", 31500, 64197, 31900, 31900, 30850], ["20250502", 31350, 45294, 31100, 31600, 30650], ["20250507", 33650, 156376, 31900, 33850, 31550], ["20250508", 34800, 142436, 34250, 34800, 33500], ["20250509", 33500, 148417, 35150, 35150, 32500], ["20250512", 33850, 74423, 33950, 34250, 32950], ["20250513", 37050, 1211482, 34300, 39950, 34100], ["20250514", 38400, 338071, 37650, 38500, 36500], ["20250515", 36750, 374653, 40200, 40950, 36750], ["20250516", 37250, 231846, 38000, 38800, 36350], ["20250519", 35700, 118343, 36800, 36800, 35250], ["20250520", 36500, 107804, 36600, 37000, 35200], ["20250521", 36900, 115167, 37200, 37750, 36650], ["20250522", 35600, 116567, 36100, 36200, 34500], ["20250523", 33750, 115069, 36200, 36200, 33550], ["20250526", 36100, 133982, 33000, 36200, 32650], ["20250527", 35350, 81521, 36300, 36300, 34450], ["20250528", 36300, 152352, 36000, 37200, 35350], ["20250529", 35700, 146065, 37450, 38150, 35300], ["20250530", 35500, 77059, 35700, 35850, 34750], ["20250602", 38100, 211135, 36200, 38150, 35250], ["20250604", 38450, 300804, 38500, 38750, 36300], ["20250605", 38500, 197275, 38600, 38850, 37250], ["20250609", 36750, 182360, 38500, 38600, 36500], ["20250610", 36300, 134313, 36950, 37500, 36150], ["20250611", 36650, 81855, 36450, 36850, 35800], ["20250612", 36950, 406682, 36850, 38100, 35550], ["20250613", 36000, 199876, 38300, 38350, 35550], ["20250616", 35150, 178005, 35350, 35850, 34000], ["20250617", 33900, 129705, 35750, 35850, 33600], ["20250618", 33900, 86557, 34000, 34150, 33300], ["20250619", 33850, 102953, 34350, 35500, 33700], ["20250620", 34750, 256608, 33700, 35650, 33700], ["20250623", 36500, 624382, 34100, 38450, 33500], ["20250624", 45950, 3420287, 42450, 47450, 42450], ["20250625", 38950, 1346904, 45350, 45400, 38950], ["20250626", 38350, 395760, 39750, 40250, 37100], ["20250630", 38450, 194699, 38900, 39150, 37300], ["20250701", 37550, 194234, 38900, 38900, 37400], ["20250702", 36200, 157488, 37200, 37400, 35400], ["20250703", 36200, 63857, 36350, 36550, 35800], ["20250704", 35050, 90993, 36700, 36900, 35000], ["20250707", 34250, 57389, 34300, 34950, 34100], ["20250708", 34750, 81828, 35300, 35300, 34000], ["20250709", 35300, 80433, 35200, 35700, 34650], ["20250710", 35300, 58851, 35550, 35850, 35050], ["20250711", 34800, 69818, 35500, 35900, 34600], ["20250714", 34000, 64182, 34650, 34900, 33950], ["20250715", 35800, 185492, 34250, 36300, 33300], ["20250716", 37100, 226404, 35500, 37350, 35100], ["20250717", 35700, 116667, 37550, 37600, 35500], ["20250718", 35300, 60250, 36350, 36550, 34750], ["20250721", 35900, 46913, 35200, 36000, 35100], ["20250722", 34850, 59907, 36250, 36450, 34500], ["20250723", 33900, 92288, 35200, 35200, 33150], ["20250724", 33300, 57692, 34300, 34350, 33200], ["20250725", 33050, 34476, 33350, 33800, 33050], ["20250728", 32300, 93781, 32950, 33100, 31700], ["20250729", 31650, 73961, 32250, 33000, 31600], ["20250730", 31700, 66626, 31700, 32550, 31300], ["20250731", 31750, 57006, 31800, 32600, 31350], ["20250801", 30500, 84060, 31500, 31500, 30050], ["20250804", 30550, 30470, 29850, 30900, 29650], ["20250805", 31850, 102572, 31250, 32600, 31200], ["20250806", 32100, 40542, 31800, 32350, 31000], ["20250807", 32000, 50160, 32250, 32750, 31700], ["20250808", 32050, 45455, 32100, 32800, 31800], ["20250811", 32250, 54574, 32650, 32800, 31900], ["20250812", 31600, 151366, 32300, 34150, 31600], ["20250813", 31200, 43291, 32150, 32150, 30900], ["20250814", 31400, 36327, 31550, 31550, 31050], ["20250818", 30150, 44115, 31200, 31200, 30000], ["20250819", 29600, 48169, 29900, 30800, 29100], ["20250820", 28700, 57359, 28800, 29000, 27950], ["20250821", 28850, 23475, 28650, 29250, 28500], ["20250822", 29250, 70978, 28800, 30200, 28800], ["20250825", 35600, 2479989, 30400, 37450, 30200], ["20250826", 36250, 657517, 35000, 36500, 34850], ["20250828", 34250, 432329, 36950, 37000, 33800], ["20250829", 34450, 220111, 33850, 35600, 33750], ["20250901", 34050, 214932, 36000, 36050, 33900], ["20250902", 38600, 2309299, 35500, 38950, 34950], ["20250903", 36750, 370395, 37850, 37850, 36600], ["20250904", 37050, 242853, 36800, 37150, 36000], ["20250905", 36400, 169412, 37000, 37050, 36100], ["20250908", 36600, 244646, 37100, 37700, 36200], ["20250909", 37800, 306362, 37150, 37800, 36500], ["20250910", 39950, 1778393, 40200, 42950, 39050], ["20250911", 40700, 470493, 39800, 41200, 39500], ["20250912", 40550, 341057, 40500, 41000, 39800], ["20250915", 41700, 738058, 42550, 44550, 41400], ["20250916", 39600, 285118, 42550, 42700, 39250], ["20250917", 40200, 465018, 40200, 42650, 39750], ["20250918", 44500, 2003718, 41900, 46650, 41050], ["20250919", 47100, 1951241, 43500, 49500, 41950], ["20250922", 47950, 630977, 50100, 50600, 47100], ["20250923", 46300, 393508, 47600, 47950, 45600], ["20250924", 43900, 367883, 45100, 46900, 43450], ["20250925", 42200, 379099, 44700, 45600, 40600], ["20250926", 42750, 597572, 44250, 46300, 41550], ["20250929", 43250, 245291, 42750, 44300, 42000], ["20250930", 43450, 245688, 44850, 45300, 43300], ["20251001", 43000, 149659, 43250, 43500, 42050], ["20251002", 42050, 128327, 43000, 43150, 41600], ["20251010", 47200, 796224, 42200, 47600, 40700], ["20251013", 54900, 1837486, 49400, 55900, 48550], ["20251014", 54000, 1044345, 55500, 57700, 51000], ["20251015", 69000, 2900825, 58400, 70000, 56000], ["20251016", 64100, 683834, 67400, 68500, 63600], ["20251017", 58900, 586247, 62900, 65400, 58100], ["20251020", 60100, 338370, 60100, 61000, 58500], ["20251021", 56200, 1502945, 60100, 61000, 55700], ["20251022", 55700, 337707, 57300, 57400, 55300], ["20251023", 54400, 292666, 54400, 55800, 53000], ["20251024", 54800, 352490, 54700, 55800, 53800], ["20251027", 55500, 217387, 55400, 55800, 53800], ["20251028", 56800, 404016, 58100, 58300, 56100], ["20251029", 58200, 344698, 58100, 58500, 55900], ["20251030", 56100, 291060, 56900, 57000, 54600], ["20251031", 58000, 536454, 60100, 60800, 57300], ["20251103", 62200, 1324546, 59700, 64300, 58000], ["20251104", 59000, 352631, 60000, 60900, 58500], ["20251105", 53400, 408478, 56300, 56600, 50500], ["20251106", 50900, 192315, 55100, 55600, 50700], ["20251107", 49800, 200344, 48800, 51900, 48300], ["20251110", 50900, 108325, 50600, 50900, 48300], ["20251111", 50200, 130276, 52000, 52300, 49200], ["20251112", 49500, 96144, 50900, 50900, 49300], ["20251113", 50600, 191354, 49500, 51400, 48200], ["20251114", 48500, 90127, 49050, 49500, 48200], ["20251117", 48400, 98191, 49150, 49700, 46700], ["20251118", 46700, 114395, 48450, 49200, 46000], ["20251119", 48600, 407121, 48900, 52000, 47300], ["20251120", 49000, 147468, 50000, 50300, 48100], ["20251121", 45700, 146394, 46350, 46950, 45250], ["20251124", 48400, 285648, 49750, 50200, 47200], ["20251125", 46600, 145830, 49550, 49950, 46500], ["20251126", 47100, 104489, 47100, 47450, 45300], ["20251127", 53100, 632563, 47500, 53400, 46850], ["20251128", 56600, 727638, 53300, 56700, 52600], ["20251201", 55100, 482315, 59300, 60000, 55000], ["20251202", 58900, 316650, 57300, 58900, 55800], ["20251203", 58500, 204214, 59200, 59350, 57300], ["20251204", 61200, 712502, 62400, 64200, 60600], ["20251205", 59700, 387842, 63100, 63100, 58500], ["20251208", 62200, 376921, 60100, 63300, 58200], ["20251209", 64300, 376092, 61000, 65000, 60300], ["20251210", 63500, 186987, 64000, 64400, 62500], ["20251211", 62000, 240255, 63300, 63700, 60300], ["20251212", 65000, 363573, 61300, 65000, 60500], ["20251215", 66400, 716657, 62700, 67200, 62100], ["20251216", 60200, 402413, 65000, 65000, 60200], ["20251217", 58300, 228230, 61500, 61900, 57800], ["20251218", 55900, 236491, 55800, 59700, 55500], ["20251219", 60300, 334491, 56900, 60700, 54000], ["20251222", 63000, 425206, 60400, 64400, 59300], ["20251223", 58800, 336719, 62400, 64000, 58700], ["20251224", 56800, 150768, 58400, 59000, 56700], ["20251226", 58400, 155549, 58100, 59400, 55600], ["20251229", 63200, 497048, 58300, 64000, 58100], ["20251230", 59500, 263711, 62600, 62600, 59000], ["20260102", 59500, 228316, 59500, 62200, 58100], ["20260105", 60000, 204719, 58900, 61400, 57000], ["20260106", 53100, 822376, 61300, 62800, 52300], ["20260107", 53900, 210591, 54500, 55500, 53200], ["20260108", 53100, 116511, 54900, 55000, 53100], ["20260109", 54000, 172222, 54300, 55500, 53200], ["20260112", 52600, 188606, 54200, 55000, 51700], ["20260113", 55400, 208483, 53900, 55600, 53100], ["20260114", 56000, 194916, 56700, 56900, 54500], ["20260115", 59400, 462423, 56800, 59800, 56200], ["20260116", 59700, 672321, 61200, 64300, 58400], ["20260119", 65600, 1287538, 62100, 69600, 60400], ["20260120", 65100, 1015004, 68700, 69600, 59900], ["20260121", 72900, 1981343, 62300, 76500, 61800], ["20260122", 69300, 782479, 78000, 79700, 67400], ["20260123", 69800, 507011, 70100, 73900, 68500], ["20260126", 74500, 846426, 67200, 76000, 66200], ["20260127", 75400, 497586, 76400, 79500, 73000], ["20260128", 84700, 1477555, 74900, 91200, 74600], ["20260129", 85400, 446718, 86400, 87500, 80300], ["20260130", 84200, 313583, 86300, 87500, 82400], ["20260202", 75000, 340504, 80900, 83500, 75000], ["20260203", 75100, 268654, 77100, 78500, 73100], ["20260204", 74200, 153506, 75500, 75800, 73400], ["20260205", 70000, 138459, 72700, 72700, 69700], ["20260206", 65100, 136177, 67600, 68000, 63700], ["20260209", 68000, 85625, 67500, 69500, 66300], ["20260210", 68600, 120967, 72400, 72400, 68300], ["20260211", 66600, 82124, 69300, 69400, 66200], ["20260212", 66200, 69310, 67300, 67700, 66000], ["20260213", 63200, 108559, 64600, 65000, 63100], ["20260219", 66900, 127986, 65700, 67500, 63200], ["20260220", 67400, 71683, 68600, 68800, 66600], ["20260223", 65200, 97146, 68400, 68600, 65200], ["20260224", 67400, 105854, 64900, 67800, 64700], ["20260225", 70800, 148720, 70700, 71700, 68600], ["20260226", 69900, 148235, 72300, 72900, 69600], ["20260227", 69000, 95941, 69300, 70400, 68200], ["20260303", 62800, 155267, 66600, 70000, 62800], ["20260304", 50300, 236664, 58500, 61900, 49500], ["20260305", 57900, 178461, 54400, 61000, 54400], ["20260306", 59300, 115144, 57100, 61500, 55600], ["20260309", 55600, 66119, 56000, 56700, 53000], ["20260310", 56400, 107939, 59000, 59100, 55500], ["20260311", 58600, 143414, 59000, 61300, 57500], ["20260312", 57600, 83533, 59100, 59700, 57100], ["20260313", 57000, 64992, 55800, 57900, 55100], ["20260316", 53500, 103349, 56300, 56500, 52500], ["20260317", 53900, 63525, 54900, 56200, 53900], ["20260318", 55700, 39163, 55500, 56000, 54700], ["20260319", 53700, 54592, 53900, 54500, 53300], ["20260320", 52100, 62972, 53700, 53800, 51900], ["20260323", 37650, 1383100, 42950, 44000, 36500], ["20260324", 38600, 515754, 38200, 39550, 35800], ["20260325", 40350, 777685, 38600, 41950, 38450], ["20260326", 37800, 207357, 40250, 40350, 37500], ["20260327", 37800, 151901, 36100, 38300, 35400], ["20260330", 35800, 119433, 36500, 36500, 34800], ["20260331", 35000, 116406, 35800, 36400, 34350], ["20260401", 35950, 167294, 35900, 37200, 35800], ["20260402", 33800, 232354, 37550, 38400, 32950], ["20260403", 33450, 97055, 34100, 35350, 33000], ["20260406", 33600, 102634, 33300, 33900, 32250], ["20260407", 33900, 104574, 33700, 35300, 33150], ["20260408", 35800, 128541, 35050, 36250, 34450], ["20260409", 38500, 377184, 35900, 39400, 34450], ["20260410", 37550, 169126, 38700, 38900, 36600], ["20260413", 37550, 89262, 37200, 38150, 35400], ["20260414", 38900, 107585, 38300, 39450, 37150], ["20260415", 39950, 113924, 39950, 40200, 38350], ["20260416", 41150, 177954, 40550, 43450, 40150], ["20260417", 40900, 97107, 42000, 42700, 40000], ["20260420", 41350, 72443, 41000, 42200, 40250], ["20260421", 41050, 80912, 41450, 42000, 40550], ["20260422", 41600, 86083, 41100, 42000, 40800], ["20260423", 40600, 111149, 41900, 43500, 40250], ["20260424", 42100, 131390, 40650, 43200, 40150], ["20260427", 45900, 292349, 42950, 46500, 42400], ["20260428", 44850, 137632, 46150, 46200, 43700], ["20260429", 44100, 95130, 44850, 46200, 43850], ["20260430", 43600, 130070, 46500, 46500, 43300], ["20260504", 45400, 155032, 44500, 46200, 44050], ["20260506", 42800, 188276, 45300, 45300, 42500], ["20260507", 41750, 112105, 42700, 44350, 41750], ["20260508", 41450, 222063, 42750, 44000, 41300], ["20260511", 44000, 320867, 41450, 46050, 39950], ["20260512", 41600, 455537, 44400, 47600, 40150], ["20260513", 40800, 144302, 41900, 42850, 40150], ["20260514", 40200, 198284, 41350, 43000, 38700], ["20260515", 38450, 788309, 40300, 43150, 36900], ["20260518", 37000, 184173, 38500, 38800, 34100], ["20260519", 35300, 140919, 37000, 37800, 34600], ["20260520", 33950, 160624, 34600, 35100, 33200], ["20260521", 36250, 135095, 35450, 36800, 34400], ["20260522", 36000, 111644, 36900, 37300, 35250], ["20260526", 38000, 189834, 36550, 39700, 36550], ["20260527", 34400, 180949, 38000, 38000, 34000], ["20260528", 32150, 163800, 34550, 35650, 30850], ["20260529", 29700, 753137, 32450, 32800, 29650], ["20260601", 31550, 622933, 32000, 35850, 31000], ["20260602", 30400, 238176, 32000, 32950, 28750], ["20260604", 30450, 132691, 30350, 31650, 29100], ["20260605", 28150, 138562, 29900, 30450, 27400], ["20260608", 25100, 125769, 25250, 26450, 24950], ["20260609", 27100, 107230, 25100, 27350, 25100], ["20260610", 25600, 74899, 26500, 27000, 24500], ["20260611", 25900, 85164, 24050, 26300, 23550], ["20260612", 27700, 148288, 27000, 28900, 26400], ["20260615", 28100, 109911, 28700, 28700, 26700], ["20260616", 27800, 80996, 28100, 28700, 27000], ["20260617", 27300, 75793, 27800, 27950, 26900], ["20260618", 26300, 87712, 27300, 27400, 26000], ["20260619", 25300, 86354, 26300, 26700, 24700], ["20260622", 24250, 70555, 25100, 25700, 23900], ["20260623", 21250, 101406, 23600, 24650, 21250], ["20260624", 22900, 99642, 21300, 23150, 21300], ["20260625", 21500, 69754, 22900, 23450, 20950], ["20260626", 19640, 83610, 21500, 21600, 19360], ["20260629", 22100, 90883, 19640, 22150, 19640], ["20260630", 21200, 63033, 22100, 22150, 20700], ["20260701", 20500, 54151, 21400, 21550, 20250], ["20260702", 19240, 60470, 20500, 20500, 19050], ["20260703", 19320, 84933, 19240, 19600, 17970], ["20260706", 19370, 70129, 19320, 19700, 18000], ["20260707", 18380, 70490, 19370, 19490, 17500], ["20260708", 16700, 75230, 17260, 18340, 16650], ["20260709", 16460, 77640, 16000, 17990, 16000], ["20260710", 17920, 64979, 16600, 18160, 16570], ["20260713", 16080, 78679, 17920, 19360, 15750], ["20260714", 15310, 63177, 16000, 16010, 14610], ["20260715", 16350, 56984, 15320, 16600, 15320], ["20260716", 15310, 45613, 16290, 16290, 14970], ["20260720", 14310, 41488, 14960, 14960, 14020], ["20260721", 14900, 105625, 12930, 15260, 12930], ["20260722", 15850, 200543, 16110, 17680, 15700], ["20260723", 16640, 137229, 16500, 16790, 15010], ["20260724", 15820, 63285, 16490, 16490, 15180], ["20260727", 16200, 103789, 15840, 16940, 15550], ["20260728", 14490, 82457, 16000, 16000, 14300], ["20260729", 12340, 382765, 15750, 16150, 11000], ["20260730", 12150, 128212, 11390, 12850, 11390], ["20260731", 13990, 106356, 12290, 14360, 12290], ["20260803", 15240, 229906, 14500, 16640, 13700], ["20260804", 15620, 118500, 15240, 16240, 14890], ["20260805", 17650, 206014, 16670, 18000, 16190], ["20260806", 16690, 212093, 18500, 18500, 16030], ["20260807", 16470, 298952, 18000, 18290, 15490], ["20260810", 19220, 351324, 16460, 19400, 16000], ["20260811", 19450, 388955, 19590, 21500, 18510], ["20260812", 19380, 173380, 19450, 19630, 18520], ["20260813", 21150, 340588, 19500, 22700, 19500], ["20260814", 22900, 413053, 21350, 24400, 20800], ["20260818", 20400, 373735, 23750, 23900, 20200], ["20260819", 19320, 225924, 19900, 20950, 19310], ["20260820", 19810, 116792, 19330, 20200, 19150], ["20260821", 18250, 145406, 19470, 19470, 18100], ["20260824", 18320, 78832, 18250, 18820, 18010], ["20260825", 18720, 93103, 19060, 19060, 17550], ["20260826", 18610, 73586, 18800, 18970, 17970], ["20260827", 18720, 77642, 18560, 18950, 18300], ["20260828", 18330, 70421, 18720, 18840, 18110], ["20260831", 18560, 58897, 18320, 18600, 17120], ["20260901", 18260, 73599, 19000, 19070, 17980], ["20260902", 17330, 44969, 17560, 18180, 17250], ["20260903", 16770, 69015, 17460, 17750, 16500], ["20260904", 19180, 643475, 17270, 20700, 17210], ["20260907", 21800, 734282, 19250, 23250, 18890], ["20260908", 23650, 558757, 21800, 24600, 20700], ["20260909", 22400, 274899, 23600, 24150, 22150], ["20260910", 21700, 263496, 23050, 23550, 21100], ["20260911", 20850, 104281, 21350, 21450, 20700], ["20260914", 20050, 80705, 20500, 20800, 19810], ["20260915", 25000, 1965338, 20300, 26050, 20200], ["20260916", 23950, 428166, 24050, 24200, 22800], ["20260917", 24050, 277074, 23900, 25100, 23450], ["20260918", 27400, 894252, 24950, 27800, 23650], ["20260921", 29850, 776634, 27600, 31000, 26350], ["20260922", 28800, 292831, 29850, 30650, 28250], ["20260923", 29400, 187457, 29700, 30400, 28600], ["20260928", 29550, 142474, 29150, 30450, 28500], ["20260929", 28450, 168143, 30300, 30300, 27300], ["20260930", 28150, 78860, 28000, 28750, 27850], ["20261001", 28550, 130534, 28450, 29350, 27700], ["20261002", 28700, 117760, 28500, 29200, 28100], ["20261006", 34150, 963633, 29000, 35800, 28200], ["20261007", 33800, 263362, 34150, 34950, 32800], ["20261008", 30950, 431714, 34050, 34650, 30100], ["20261012", 27000, 263292, 30200, 30250, 26500], ["20261013", 25650, 208961, 25850, 27950, 24150], ["20261014", 23950, 166436, 25650, 25800, 23450], ["20261015", 22100, 147339, 22500, 23150, 21500]], "breaks": [], "breaks_checked_from": "20240627", "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/160190.json", "page_url": "https://aikstockdata.com/s/160190", "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"}