{"schema_version": "1.0", "@type": "Dataset", "code": "417200", "name_ko": "LS머트리얼즈", "name": "LS머트리얼즈(417200) 일별 시세(종가·거래량·시가·고가·저가) 685일", "as_of": "20261015", "period": {"from": "20231212", "to": "20261015"}, "count": 685, "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": [["20231212", 24000, 42918124, 19940, 24000, 19900], ["20231213", 31200, 22837019, 28400, 31200, 28350], ["20231214", 29850, 49850053, 37000, 37650, 28350], ["20231215", 30700, 23419710, 27750, 31900, 26800], ["20231218", 39900, 28080364, 33650, 39900, 31800], ["20231219", 45400, 45092022, 42500, 50700, 41900], ["20231220", 47300, 15242148, 49500, 51500, 45350], ["20231221", 45000, 7520084, 45450, 49150, 45000], ["20231222", 46950, 6632918, 47050, 48350, 45400], ["20231226", 42300, 5927678, 45400, 46500, 42000], ["20231227", 42850, 9548481, 41200, 42950, 36700], ["20231228", 44350, 8018628, 42000, 45850, 40700], ["20240102", 45800, 3318193, 44600, 46200, 43800], ["20240103", 46600, 3533585, 44900, 47150, 44450], ["20240104", 49200, 5852623, 46600, 49800, 45900], ["20240105", 49700, 4719466, 48800, 50300, 47500], ["20240108", 48000, 4470802, 48950, 49100, 45900], ["20240109", 43100, 5313422, 46450, 46800, 43100], ["20240110", 41800, 5384736, 41800, 45250, 40750], ["20240111", 39900, 2958416, 42200, 43300, 39700], ["20240112", 44650, 13746688, 38000, 45450, 38000], ["20240115", 46000, 6577953, 45500, 47750, 44350], ["20240116", 45600, 3068132, 45150, 46700, 44700], ["20240117", 43300, 2465536, 45100, 45800, 43300], ["20240118", 41050, 2403206, 42500, 44500, 41000], ["20240119", 41550, 2495461, 42000, 42650, 40000], ["20240122", 37800, 2834621, 40550, 41050, 37500], ["20240123", 35000, 3483444, 36650, 38950, 34900], ["20240124", 34300, 2610756, 35950, 37300, 33850], ["20240125", 31450, 3446111, 33700, 33700, 30850], ["20240126", 31450, 2317728, 30550, 32550, 30150], ["20240129", 28550, 2248310, 32000, 32250, 28100], ["20240130", 31200, 4817520, 29900, 32750, 28900], ["20240131", 31200, 2627434, 31250, 33250, 30300], ["20240201", 32700, 2524770, 30800, 32850, 29650], ["20240202", 32000, 1865344, 33950, 34300, 32000], ["20240205", 30350, 1166111, 31550, 32000, 30300], ["20240206", 29700, 1463054, 29700, 30650, 28550], ["20240207", 29950, 1251327, 30600, 31200, 29700], ["20240208", 29700, 1082757, 30050, 30250, 29400], ["20240213", 31550, 2024650, 30000, 31950, 29650], ["20240214", 30650, 1149130, 30750, 30950, 29700], ["20240215", 30950, 927342, 31100, 31450, 30250], ["20240216", 30300, 1002060, 31650, 31850, 30300], ["20240219", 30350, 548919, 30050, 30750, 29500], ["20240220", 30050, 591738, 30350, 30350, 29600], ["20240221", 29450, 799616, 29850, 30250, 29200], ["20240222", 29650, 604137, 29500, 30100, 29450], ["20240223", 29250, 631923, 30050, 30100, 29100], ["20240226", 30450, 2407554, 29250, 31750, 29200], ["20240227", 28950, 1244909, 31150, 31350, 28900], ["20240228", 27550, 1600566, 29100, 29500, 27000], ["20240229", 26100, 1395819, 26700, 26950, 25650], ["20240304", 25550, 973525, 26000, 26450, 25500], ["20240305", 25000, 1585211, 25100, 27050, 24500], ["20240306", 24950, 593800, 24800, 25500, 24550], ["20240307", 24600, 719411, 25400, 25400, 24150], ["20240308", 24300, 792865, 24500, 24850, 23850], ["20240311", 24650, 780159, 24050, 25100, 23600], ["20240312", 25500, 5236545, 23600, 27450, 23600], ["20240313", 26550, 2635959, 25450, 27200, 25350], ["20240314", 25850, 1247353, 26750, 26800, 25400], ["20240315", 25400, 684563, 25500, 25950, 24900], ["20240318", 26000, 700676, 25950, 26250, 25400], ["20240319", 24950, 782471, 26100, 26150, 24750], ["20240320", 24300, 716188, 24950, 25000, 24250], ["20240321", 24600, 591520, 24450, 25150, 24450], ["20240322", 24250, 422801, 24650, 24800, 24200], ["20240325", 23850, 518046, 24250, 24300, 23650], ["20240326", 23450, 595464, 23850, 24100, 23350], ["20240327", 23950, 761566, 23450, 23950, 22850], ["20240328", 23250, 431612, 23950, 24000, 23200], ["20240329", 23600, 484683, 23300, 24150, 23000], ["20240401", 26150, 9701712, 23700, 28300, 23700], ["20240402", 26550, 2708962, 26200, 26850, 25000], ["20240403", 25600, 2418292, 26400, 27600, 25450], ["20240404", 25650, 1041240, 25650, 26150, 25150], ["20240405", 25750, 2589042, 26500, 27300, 25500], ["20240408", 24450, 869225, 25150, 25500, 24200], ["20240409", 24200, 703791, 24300, 25600, 24150], ["20240411", 24200, 332354, 23750, 24400, 23700], ["20240412", 24500, 551776, 24250, 25150, 24250], ["20240415", 25450, 2970960, 24050, 26900, 23300], ["20240416", 24200, 628562, 25350, 25350, 24100], ["20240417", 23900, 479256, 24100, 24600, 23800], ["20240418", 25200, 996973, 24200, 25600, 24200], ["20240419", 24350, 708877, 25100, 25550, 23650], ["20240422", 24550, 424183, 24500, 24950, 24150], ["20240423", 24000, 548869, 24650, 25150, 24000], ["20240424", 24700, 483522, 24450, 24800, 24100], ["20240425", 23700, 487834, 24650, 24650, 23700], ["20240426", 24000, 272922, 23900, 24200, 23700], ["20240429", 25450, 1677526, 24150, 25900, 23800], ["20240430", 25150, 669710, 25950, 26000, 25100], ["20240502", 25900, 880502, 25350, 26350, 25200], ["20240503", 26100, 585183, 26200, 26250, 25500], ["20240507", 25950, 844000, 26550, 26850, 25800], ["20240508", 25600, 546606, 26100, 26400, 25200], ["20240509", 24850, 414507, 25250, 25500, 24800], ["20240510", 24550, 320007, 24800, 25100, 24500], ["20240513", 25250, 620654, 24550, 25700, 24550], ["20240514", 25950, 718888, 25450, 26150, 25300], ["20240516", 26350, 807643, 26100, 26450, 25750], ["20240517", 25750, 544848, 26450, 26500, 25500], ["20240520", 26150, 794929, 25200, 26150, 24350], ["20240521", 24950, 747740, 26350, 26350, 24900], ["20240522", 25900, 4928925, 25100, 27700, 24850], ["20240523", 30050, 15528108, 29250, 30700, 28200], ["20240524", 30550, 7206775, 30800, 31550, 29350], ["20240527", 30450, 2986370, 29850, 31050, 29550], ["20240528", 30950, 3236470, 30300, 30950, 28700], ["20240529", 28900, 1805931, 30450, 31000, 28800], ["20240530", 28900, 2750740, 28400, 30500, 28350], ["20240531", 29400, 1936089, 29200, 29950, 28300], ["20240603", 27700, 1283108, 29200, 29500, 27650], ["20240604", 26500, 1322440, 27450, 28050, 26350], ["20240605", 26950, 983568, 26500, 27700, 26200], ["20240607", 26950, 770644, 26700, 27450, 26250], ["20240610", 30850, 13537401, 27500, 31950, 27350], ["20240611", 29100, 3279243, 31150, 31150, 29050], ["20240612", 28150, 3026902, 28500, 29400, 27550], ["20240613", 28300, 2805882, 28200, 28950, 27800], ["20240614", 25600, 7144723, 26950, 27250, 24700], ["20240617", 25650, 1095154, 25850, 26200, 25500], ["20240618", 24650, 1401835, 25350, 25550, 24600], ["20240619", 25100, 938017, 24650, 25300, 24650], ["20240620", 24900, 634955, 25350, 25450, 24750], ["20240621", 24900, 582641, 24700, 25050, 24500], ["20240624", 23850, 858028, 24750, 24850, 23800], ["20240625", 23850, 435357, 24100, 24150, 23550], ["20240626", 23500, 446708, 24000, 24100, 23500], ["20240627", 23250, 405438, 23300, 23950, 23250], ["20240628", 23650, 445276, 23250, 24150, 23250], ["20240701", 24100, 404889, 23550, 24150, 23350], ["20240702", 23400, 363648, 24100, 24150, 23400], ["20240703", 23900, 669473, 23500, 24500, 23400], ["20240704", 23450, 557011, 24000, 24200, 23300], ["20240705", 23400, 328896, 23300, 23550, 23100], ["20240708", 23550, 296112, 23300, 23650, 23200], ["20240709", 23550, 410220, 23600, 23900, 23350], ["20240710", 24100, 1523306, 23550, 25150, 23300], ["20240711", 24100, 515580, 24350, 24550, 24050], ["20240712", 23850, 372585, 23850, 24350, 23800], ["20240715", 24150, 596707, 23850, 24700, 23750], ["20240716", 23400, 515294, 24250, 24300, 23300], ["20240717", 23200, 380362, 23300, 23650, 23100], ["20240718", 22500, 601278, 22800, 22900, 22150], ["20240719", 22200, 297310, 22250, 22450, 22000], ["20240722", 20850, 572733, 21950, 22200, 20800], ["20240723", 20350, 469689, 20850, 21300, 20150], ["20240724", 20000, 352593, 20150, 20600, 19950], ["20240725", 19300, 560904, 19410, 19670, 19190], ["20240726", 19010, 370393, 19100, 19560, 19010], ["20240729", 19440, 315451, 19000, 19630, 19000], ["20240730", 19030, 308701, 19430, 19540, 19000], ["20240731", 18670, 436048, 19030, 19080, 18350], ["20240801", 18980, 290295, 18720, 19270, 18610], ["20240802", 17570, 631511, 18900, 18900, 17560], ["20240805", 14880, 959731, 17170, 17300, 14040], ["20240806", 16250, 770237, 14880, 16560, 14880], ["20240807", 15800, 376254, 16060, 16250, 15770], ["20240808", 15200, 317809, 15420, 15530, 15090], ["20240809", 16300, 556726, 15510, 16450, 15510], ["20240812", 16530, 264555, 16300, 16570, 16200], ["20240813", 16420, 215978, 16530, 16700, 16000], ["20240814", 17080, 437052, 16800, 17540, 16750], ["20240816", 17230, 260405, 17550, 17580, 17150], ["20240819", 17120, 209834, 17230, 17550, 16960], ["20240820", 18130, 782344, 17130, 18600, 17130], ["20240821", 18030, 276717, 18000, 18500, 17620], ["20240822", 17690, 205131, 18000, 18500, 17600], ["20240823", 17500, 173571, 17480, 17640, 17150], ["20240826", 17990, 355247, 17670, 18340, 17550], ["20240827", 17800, 185054, 17870, 17950, 17380], ["20240828", 17660, 233715, 17620, 18200, 17600], ["20240829", 17480, 188006, 17300, 17750, 17200], ["20240830", 17560, 245805, 17480, 17920, 17380], ["20240902", 18500, 2214873, 17600, 20050, 17510], ["20240903", 18280, 523430, 18610, 19150, 18100], ["20240904", 17380, 364985, 17640, 18050, 17300], ["20240905", 17550, 350993, 17470, 18400, 17340], ["20240906", 16660, 329090, 17400, 17600, 16660], ["20240909", 16920, 177514, 16100, 17060, 16020], ["20240910", 16430, 183414, 16750, 17190, 16400], ["20240911", 16590, 144734, 16440, 16890, 16440], ["20240912", 17220, 259640, 16990, 17330, 16850], ["20240913", 17240, 140105, 17300, 17330, 17050], ["20240919", 17280, 164098, 17320, 17570, 17220], ["20240920", 17580, 877746, 17570, 17750, 17320], ["20240923", 17700, 248247, 17860, 17960, 17470], ["20240924", 18380, 347851, 17750, 18700, 17740], ["20240925", 18400, 410683, 18690, 18930, 18350], ["20240926", 18900, 249988, 18440, 18930, 18430], ["20240927", 18560, 2591153, 18900, 19240, 18560], ["20240930", 18450, 338002, 18870, 19140, 18310], ["20241002", 18350, 202379, 18000, 18750, 18000], ["20241004", 18270, 150025, 18330, 18650, 18160], ["20241007", 18690, 238771, 18280, 18770, 18100], ["20241008", 18460, 192938, 18630, 18650, 18170], ["20241010", 18050, 225288, 18510, 18950, 18050], ["20241011", 17500, 237513, 18110, 18230, 17500], ["20241014", 17590, 161936, 17490, 17750, 16500], ["20241015", 17310, 137676, 17590, 17790, 17270], ["20241016", 16950, 160785, 17210, 17210, 16650], ["20241017", 16900, 122988, 16960, 17110, 16660], ["20241018", 16260, 209694, 16900, 17000, 16250], ["20241021", 16370, 96053, 16280, 16680, 16200], ["20241022", 15860, 259272, 16210, 16400, 15550], ["20241023", 15860, 238478, 15790, 15880, 15170], ["20241024", 15300, 183128, 15840, 15840, 15200], ["20241025", 15200, 190181, 15600, 15800, 15070], ["20241028", 15500, 177907, 15110, 15550, 15110], ["20241029", 15740, 189512, 15530, 15740, 15100], ["20241030", 15190, 159746, 15740, 15750, 15190], ["20241031", 15510, 263484, 15130, 15510, 14730], ["20241101", 15080, 136297, 15210, 15360, 15030], ["20241104", 15550, 193763, 15090, 15590, 14960], ["20241105", 16230, 398712, 15490, 16320, 15230], ["20241106", 15410, 405100, 16460, 16760, 15400], ["20241107", 14870, 401732, 15420, 15850, 14710], ["20241108", 14710, 305902, 15010, 15350, 14710], ["20241111", 13840, 417795, 14720, 14940, 13780], ["20241112", 13450, 368631, 13800, 13950, 13130], ["20241113", 12700, 396256, 13100, 13390, 12680], ["20241114", 12460, 248873, 12690, 13000, 12460], ["20241115", 12170, 493124, 12160, 12300, 11500], ["20241118", 12170, 323906, 12190, 12530, 12080], ["20241119", 12350, 192607, 12410, 12410, 12100], ["20241120", 12080, 200725, 12220, 12340, 12040], ["20241121", 11970, 189744, 11930, 12220, 11870], ["20241122", 11860, 298702, 11970, 12330, 11860], ["20241125", 12450, 504833, 11860, 12560, 11860], ["20241126", 12190, 247375, 12400, 12420, 12040], ["20241127", 11930, 178039, 12330, 12330, 11900], ["20241128", 12050, 166286, 12030, 12100, 11900], ["20241129", 11490, 375553, 12020, 12050, 11390], ["20241202", 11100, 362612, 11600, 11890, 11100], ["20241203", 11360, 351118, 11140, 11430, 11130], ["20241204", 10990, 389669, 11020, 11170, 10790], ["20241205", 10400, 323403, 11000, 11060, 10400], ["20241206", 10310, 420009, 10390, 10580, 9870], ["20241209", 9700, 411141, 9910, 10100, 9600], ["20241210", 10100, 333818, 9650, 10130, 9650], ["20241211", 11110, 680201, 10100, 11190, 10100], ["20241212", 10780, 465634, 11210, 11290, 10490], ["20241213", 11120, 309841, 10900, 11170, 10750], ["20241216", 11170, 225683, 11210, 11320, 11090], ["20241217", 11100, 183547, 11180, 11220, 10900], ["20241218", 11720, 455604, 11020, 11840, 10990], ["20241219", 11500, 231033, 11510, 11650, 11300], ["20241220", 11140, 267444, 11660, 11750, 10850], ["20241223", 11240, 164930, 11240, 11450, 11000], ["20241224", 11240, 153901, 11240, 11430, 11120], ["20241226", 11000, 179451, 11350, 11350, 10960], ["20241227", 11160, 232990, 10980, 11250, 10750], ["20241230", 11780, 409617, 11150, 12100, 10850], ["20250102", 11850, 200901, 11700, 11920, 11450], ["20250103", 12250, 453199, 11860, 12570, 11850], ["20250106", 12220, 257146, 12310, 12480, 12190], ["20250107", 11950, 301009, 12150, 12370, 11950], ["20250108", 12030, 289509, 11980, 12430, 11940], ["20250109", 12650, 450634, 11990, 12710, 11700], ["20250110", 12470, 244197, 12740, 12890, 12420], ["20250113", 12160, 164389, 12460, 12460, 12100], ["20250114", 12390, 180140, 12190, 12540, 12170], ["20250115", 12170, 180933, 12390, 12520, 12080], ["20250116", 12370, 180469, 12260, 12480, 12260], ["20250117", 14810, 9972482, 12500, 16000, 12460], ["20250120", 14770, 4794550, 15150, 15920, 14750], ["20250121", 14810, 1382878, 14700, 15190, 14400], ["20250122", 14650, 1406532, 14890, 15480, 14590], ["20250123", 13670, 1126366, 14400, 14750, 13580], ["20250124", 13660, 832140, 13890, 14320, 13600], ["20250131", 13250, 419373, 13700, 13850, 13140], ["20250203", 12450, 486284, 13070, 13190, 12410], ["20250204", 13250, 1842606, 12700, 14470, 12500], ["20250205", 13230, 329994, 13250, 13460, 13100], ["20250206", 12950, 398135, 13240, 13280, 12830], ["20250207", 12700, 301392, 13000, 13000, 12600], ["20250210", 12880, 332007, 12690, 12920, 12270], ["20250211", 12790, 243854, 12880, 13150, 12650], ["20250212", 12870, 4519139, 12700, 13470, 12520], ["20250213", 13010, 763285, 13180, 13260, 12900], ["20250214", 12750, 454393, 13110, 13110, 12720], ["20250217", 12930, 550289, 12750, 13050, 12630], ["20250218", 13120, 811010, 12980, 13240, 12760], ["20250219", 13130, 1717333, 13730, 13790, 13070], ["20250220", 12910, 637979, 13140, 13360, 12910], ["20250221", 12780, 452314, 12870, 12950, 12700], ["20250224", 12690, 454200, 12770, 12770, 12290], ["20250225", 12230, 597358, 12500, 12500, 12120], ["20250226", 12260, 295989, 12120, 12310, 12110], ["20250227", 11960, 440605, 12260, 12260, 11910], ["20250228", 11340, 568172, 11800, 11800, 11330], ["20250304", 11170, 212562, 10960, 11270, 10950], ["20250305", 11440, 222150, 11250, 11490, 11230], ["20250306", 11190, 235316, 11400, 11630, 11190], ["20250307", 11090, 189503, 11020, 11300, 11020], ["20250310", 11240, 222048, 11020, 11380, 11000], ["20250311", 10850, 325720, 10960, 11070, 10600], ["20250312", 10870, 161049, 10850, 11040, 10770], ["20250313", 10960, 453277, 10880, 11360, 10880], ["20250314", 11920, 2822696, 10960, 12480, 10930], ["20250317", 12610, 2608416, 12250, 13180, 12090], ["20250318", 12940, 1448288, 12700, 13400, 12540], ["20250319", 12820, 547714, 12980, 13060, 12560], ["20250320", 12800, 483958, 12910, 13100, 12550], ["20250321", 12370, 397187, 12820, 12840, 12360], ["20250324", 12030, 182919, 12380, 12530, 12010], ["20250325", 11820, 246361, 12150, 12340, 11820], ["20250326", 11950, 125841, 12000, 12050, 11830], ["20250327", 11490, 160113, 11900, 11900, 11480], ["20250328", 11120, 184266, 11540, 11590, 11110], ["20250331", 10640, 253179, 10860, 10970, 10610], ["20250401", 10930, 214798, 10640, 11090, 10640], ["20250402", 10630, 203969, 10950, 11000, 10560], ["20250403", 10280, 189206, 10240, 10500, 10180], ["20250404", 10500, 247791, 9970, 10620, 9970], ["20250407", 9850, 342679, 10110, 10170, 9840], ["20250408", 9710, 220161, 9990, 10100, 9680], ["20250409", 9210, 238925, 9530, 9840, 9050], ["20250410", 10130, 215018, 9880, 10130, 9770], ["20250411", 10250, 158672, 9960, 10270, 9850], ["20250414", 10440, 130157, 10400, 10510, 10280], ["20250415", 10630, 145528, 10500, 10710, 10370], ["20250416", 10170, 159269, 10530, 10620, 10120], ["20250417", 10510, 111449, 10170, 10510, 10120], ["20250418", 10430, 109632, 10400, 10480, 10200], ["20250421", 10360, 143323, 10340, 10650, 10230], ["20250422", 10290, 162883, 10200, 10400, 10200], ["20250423", 10710, 205475, 10660, 10740, 10570], ["20250424", 10810, 246207, 10920, 10920, 10570], ["20250425", 11080, 366271, 10840, 11390, 10810], ["20250428", 10940, 242411, 11190, 11360, 10910], ["20250429", 11300, 236846, 11000, 11370, 11000], ["20250430", 11150, 246655, 11340, 11480, 11020], ["20250502", 11280, 135477, 11150, 11280, 10920], ["20250507", 11030, 152541, 11290, 11290, 10910], ["20250508", 11120, 136674, 10980, 11250, 10980], ["20250509", 10900, 238859, 11130, 11130, 10630], ["20250512", 11100, 235344, 10910, 11200, 10880], ["20250513", 11110, 183167, 11150, 11220, 10990], ["20250514", 11440, 377919, 11120, 11520, 10980], ["20250515", 11290, 200299, 11610, 11660, 11230], ["20250516", 10940, 233840, 11260, 11270, 10870], ["20250519", 10630, 224566, 11000, 11250, 10530], ["20250520", 10510, 123457, 10890, 10890, 10500], ["20250521", 10290, 214367, 10480, 10680, 10240], ["20250522", 10150, 98738, 10200, 10320, 10110], ["20250523", 10090, 155071, 10160, 10260, 9980], ["20250526", 10000, 134486, 10100, 10320, 10000], ["20250527", 10030, 112279, 10000, 10080, 9940], ["20250528", 10160, 133471, 10080, 10260, 10000], ["20250529", 10390, 176189, 10300, 10490, 10170], ["20250530", 10220, 89491, 10390, 10400, 10200], ["20250602", 10090, 116288, 10200, 10270, 10080], ["20250604", 10530, 242491, 10210, 10630, 10200], ["20250605", 10780, 197244, 10700, 10900, 10530], ["20250609", 11200, 436595, 11000, 11450, 10910], ["20250610", 11180, 208386, 11400, 11400, 11010], ["20250611", 11120, 223222, 11200, 11320, 11050], ["20250612", 11170, 612301, 11160, 11790, 11120], ["20250613", 11450, 393049, 11190, 11460, 10900], ["20250616", 11280, 238344, 11280, 11300, 11040], ["20250617", 11130, 269206, 11320, 11480, 10920], ["20250618", 11140, 154554, 11010, 11390, 10910], ["20250619", 11400, 200737, 11190, 11410, 11080], ["20250620", 11340, 271231, 11370, 11570, 11220], ["20250623", 11120, 278190, 11250, 11260, 10910], ["20250624", 11900, 804241, 11290, 12070, 11290], ["20250625", 11670, 352810, 12250, 12270, 11630], ["20250626", 11340, 257950, 11780, 11780, 11220], ["20250630", 11000, 213047, 11140, 11270, 10960], ["20250701", 11080, 234150, 10950, 11360, 10930], ["20250702", 10970, 223094, 11190, 11190, 10710], ["20250703", 11240, 178711, 11020, 11260, 10910], ["20250704", 11080, 176382, 11190, 11260, 11000], ["20250707", 10850, 131062, 10990, 11050, 10830], ["20250708", 10810, 113491, 10760, 10940, 10730], ["20250709", 10830, 103276, 10840, 10940, 10770], ["20250710", 10780, 110124, 10910, 11000, 10760], ["20250711", 10830, 139392, 10800, 11050, 10800], ["20250714", 10660, 144086, 10830, 10830, 10600], ["20250715", 10690, 117880, 10680, 10760, 10620], ["20250716", 10510, 135798, 10700, 10710, 10500], ["20250717", 10490, 158700, 10560, 10590, 10350], ["20250718", 10650, 156630, 10510, 10750, 10510], ["20250721", 11120, 301880, 10590, 11180, 10590], ["20250722", 11100, 257214, 11170, 11340, 10950], ["20250723", 10980, 2745057, 11210, 11210, 10800], ["20250724", 11220, 241657, 11280, 11410, 11090], ["20250725", 11000, 127701, 11130, 11230, 10980], ["20250728", 11060, 123919, 10980, 11080, 10860], ["20250729", 10880, 148163, 10990, 11010, 10770], ["20250730", 10930, 166448, 10850, 11000, 10750], ["20250731", 10740, 222467, 10970, 11040, 10610], ["20250801", 10280, 227678, 10700, 10700, 10270], ["20250804", 10370, 108253, 10300, 10430, 10180], ["20250805", 10620, 243391, 10350, 10680, 10350], ["20250806", 10820, 230625, 10560, 10960, 10540], ["20250807", 10770, 92475, 10800, 10850, 10620], ["20250808", 10620, 91459, 10700, 10770, 10610], ["20250811", 10850, 159605, 10630, 10890, 10630], ["20250812", 10620, 173138, 10700, 10910, 10590], ["20250813", 10450, 134178, 10680, 10700, 10420], ["20250814", 10520, 124623, 10560, 10670, 10450], ["20250818", 10190, 184547, 10430, 10490, 10180], ["20250819", 10050, 157614, 10210, 10260, 10000], ["20250820", 9950, 217566, 9910, 10000, 9740], ["20250821", 9960, 162919, 9940, 10120, 9840], ["20250822", 9970, 93483, 9910, 10090, 9910], ["20250825", 10200, 129448, 10040, 10240, 10040], ["20250826", 10060, 148446, 10200, 10260, 10050], ["20250828", 9980, 143809, 10050, 10100, 9920], ["20250829", 9880, 137387, 9970, 10050, 9850], ["20250901", 9860, 97819, 9900, 10040, 9790], ["20250902", 9900, 122018, 9870, 10020, 9840], ["20250903", 10000, 89282, 9870, 10040, 9870], ["20250904", 10110, 99626, 10000, 10170, 10000], ["20250905", 9980, 84348, 10190, 10190, 9970], ["20250908", 10090, 182631, 10000, 10090, 9820], ["20250909", 9970, 118937, 10080, 10080, 9930], ["20250910", 10000, 126280, 10000, 10010, 9900], ["20250911", 10230, 557843, 10350, 10590, 10230], ["20250912", 10420, 207786, 10400, 10530, 10310], ["20250915", 10440, 235244, 10490, 10570, 10350], ["20250916", 10360, 146615, 10460, 10500, 10320], ["20250917", 10310, 139568, 10340, 10450, 10260], ["20250918", 10320, 146217, 10300, 10420, 10200], ["20250919", 10260, 160212, 10310, 10400, 10190], ["20250922", 10100, 195966, 10230, 10290, 10080], ["20250923", 10130, 239640, 10100, 10240, 10000], ["20250924", 10010, 238705, 10170, 10180, 9900], ["20250925", 9940, 146485, 9950, 10030, 9920], ["20250926", 9680, 366047, 9920, 9920, 9630], ["20250929", 9620, 127082, 9750, 9810, 9610], ["20250930", 9590, 93548, 9600, 9670, 9570], ["20251001", 9370, 309708, 9500, 9600, 9300], ["20251002", 9360, 273974, 9400, 9590, 9360], ["20251010", 9420, 347029, 9380, 9500, 9280], ["20251013", 9520, 291988, 9280, 9590, 9160], ["20251014", 9550, 276369, 9590, 9850, 9420], ["20251015", 9580, 229338, 9560, 9670, 9470], ["20251016", 9990, 541228, 9600, 10040, 9600], ["20251017", 10390, 860450, 10150, 10580, 9980], ["20251020", 10440, 428992, 10290, 10570, 9970], ["20251021", 10450, 670404, 10420, 10790, 10390], ["20251023", 10590, 543366, 10800, 10920, 10490], ["20251024", 11120, 1099150, 10720, 11270, 10670], ["20251027", 11190, 805595, 11360, 11360, 10850], ["20251028", 11250, 479969, 11130, 11260, 10850], ["20251029", 12180, 2600119, 11250, 12290, 11040], ["20251030", 12040, 2305902, 12860, 12920, 11510], ["20251031", 13400, 4340983, 12220, 13770, 12220], ["20251103", 15500, 4660171, 14090, 15760, 13740], ["20251104", 14820, 1899417, 15740, 15800, 14580], ["20251105", 15030, 2338495, 14340, 15440, 13590], ["20251106", 13670, 1795807, 15490, 15580, 13530], ["20251107", 13000, 1142102, 13070, 13600, 12640], ["20251110", 13000, 991528, 13000, 13300, 12440], ["20251111", 12730, 690621, 13130, 13250, 12440], ["20251112", 13100, 649185, 12790, 13200, 12460], ["20251113", 13160, 500890, 13080, 13400, 12930], ["20251114", 12260, 718429, 12550, 12700, 12230], ["20251117", 12250, 613895, 12410, 12500, 11700], ["20251118", 12750, 827520, 12250, 12890, 12060], ["20251119", 12110, 1140402, 12760, 12760, 12040], ["20251120", 12840, 811785, 12420, 13240, 12330], ["20251121", 12150, 367126, 12260, 12460, 12100], ["20251124", 11580, 1012505, 12320, 12340, 11580], ["20251125", 11300, 611024, 11790, 11950, 11280], ["20251126", 11580, 553636, 11360, 11880, 11350], ["20251128", 11660, 397107, 11520, 11680, 11310], ["20251201", 11750, 410683, 11760, 12060, 11550], ["20251202", 12100, 306904, 11890, 12150, 11650], ["20251203", 12680, 394733, 12260, 12730, 12070], ["20251204", 12700, 761202, 13150, 13150, 12500], ["20251205", 12290, 506085, 12650, 12650, 12140], ["20251208", 12300, 330162, 12380, 12490, 12140], ["20251209", 12110, 257008, 12240, 12350, 12030], ["20251210", 11980, 283411, 12180, 12290, 11960], ["20251211", 11900, 350156, 12030, 12120, 11750], ["20251212", 13130, 721941, 11900, 13130, 11710], ["20251215", 13590, 1835942, 13350, 13980, 13000], ["20251216", 13050, 1565458, 13990, 14030, 12900], ["20251217", 12800, 853969, 13330, 13380, 12450], ["20251218", 12450, 428914, 12590, 12810, 12350], ["20251219", 12310, 862628, 12510, 12630, 11970], ["20251222", 13700, 2010162, 12920, 14030, 12900], ["20251223", 13550, 1128404, 14040, 14040, 13270], ["20251224", 13150, 710145, 13550, 13610, 13010], ["20251226", 12780, 610063, 13110, 13130, 12690], ["20251229", 12870, 537292, 12800, 13040, 12500], ["20251230", 12180, 641829, 12720, 12790, 12180], ["20260102", 12420, 712382, 12180, 12460, 11790], ["20260105", 13660, 1643467, 12900, 13700, 12780], ["20260106", 13090, 1070341, 13500, 13500, 12870], ["20260107", 12790, 562055, 13200, 13200, 12620], ["20260108", 12500, 413312, 12870, 12910, 12480], ["20260109", 12670, 415023, 12720, 12720, 12310], ["20260112", 12750, 673924, 12750, 13160, 12370], ["20260113", 13000, 578383, 12870, 13090, 12590], ["20260114", 12790, 593621, 12980, 13250, 12630], ["20260115", 12790, 408675, 12690, 12790, 12570], ["20260116", 12770, 431467, 12920, 13030, 12650], ["20260119", 13520, 1385098, 12660, 13660, 12600], ["20260120", 13400, 835551, 13560, 13660, 13150], ["20260121", 12850, 721154, 12880, 13020, 12620], ["20260122", 13400, 959074, 13110, 13570, 13050], ["20260123", 13380, 888042, 13600, 13600, 13050], ["20260126", 13890, 1513142, 13290, 14000, 13290], ["20260127", 14290, 1361777, 13670, 14300, 13570], ["20260128", 15000, 2012788, 14940, 15200, 14400], ["20260129", 16600, 7018678, 15770, 17700, 15220], ["20260130", 17330, 3533555, 17330, 17670, 16660], ["20260202", 15950, 2344871, 17300, 17460, 15860], ["20260203", 16510, 1095629, 16600, 16660, 16040], ["20260204", 16120, 1188969, 16300, 16510, 16060], ["20260205", 15020, 1154952, 15570, 15670, 14930], ["20260206", 14240, 984307, 14270, 14570, 13800], ["20260209", 15410, 917813, 15000, 15660, 14840], ["20260210", 16890, 5325033, 16000, 17560, 15780], ["20260211", 16900, 1628323, 17200, 17270, 16570], ["20260212", 16260, 1725793, 16970, 17000, 16100], ["20260213", 15980, 1885251, 16070, 16610, 15640], ["20260219", 16510, 2053763, 16100, 16730, 15710], ["20260220", 16100, 1448850, 16520, 16530, 15910], ["20260223", 16780, 2616457, 16240, 17180, 16120], ["20260224", 17450, 4915904, 16740, 18030, 16320], ["20260225", 17990, 7896873, 18050, 19340, 17640], ["20260226", 17910, 2922671, 18400, 18630, 17450], ["20260227", 17580, 1749727, 17770, 18250, 17440], ["20260303", 15980, 2149883, 17370, 17780, 15980], ["20260304", 13150, 2652465, 15280, 16000, 13100], ["20260305", 15060, 1698081, 14240, 15720, 14210], ["20260306", 16920, 2805892, 14880, 17110, 14810], ["20260309", 17150, 2599028, 16020, 17770, 15360], ["20260310", 17540, 2681767, 17650, 18000, 16650], ["20260311", 17650, 5897502, 17680, 18900, 17220], ["20260312", 18710, 4456642, 17710, 19000, 17530], ["20260313", 22850, 38409873, 18710, 24300, 18450], ["20260316", 21550, 7142110, 22850, 23500, 21000], ["20260317", 22000, 19268803, 21800, 24450, 21050], ["20260318", 22950, 4922230, 22350, 23300, 22000], ["20260319", 23750, 7089557, 22700, 24050, 22250], ["20260320", 25300, 12476503, 24150, 27000, 24100], ["20260323", 22850, 3427334, 24700, 25450, 22850], ["20260324", 21000, 5200819, 24150, 24300, 20350], ["20260325", 21000, 2275639, 21350, 21750, 20650], ["20260326", 20050, 2604407, 21100, 21200, 19730], ["20260327", 19120, 2386732, 19650, 19980, 18780], ["20260330", 18350, 1366581, 18240, 18950, 18230], ["20260331", 17620, 1902722, 18350, 18870, 17600], ["20260401", 20750, 6124353, 18570, 21700, 18530], ["20260402", 19860, 2497611, 21000, 21050, 19300], ["20260403", 20900, 3274656, 20450, 21500, 19860], ["20260406", 19600, 1735761, 21000, 21300, 19520], ["20260407", 19010, 1774508, 19910, 20500, 18800], ["20260408", 20350, 2090266, 20100, 20450, 19660], ["20260409", 19580, 818381, 20300, 20350, 19530], ["20260410", 19980, 2257893, 19710, 20900, 19270], ["20260413", 20400, 1324125, 19790, 20450, 19510], ["20260414", 21900, 5338875, 21350, 23125, 20950], ["20260415", 22700, 3243567, 22700, 23050, 22000], ["20260416", 22750, 1704018, 22950, 23300, 22100], ["20260417", 22100, 1231411, 22800, 22950, 22000], ["20260420", 21300, 1802597, 22200, 22200, 21050], ["20260421", 22750, 3225934, 21650, 22950, 20950], ["20260422", 25150, 8690239, 23300, 25450, 22400], ["20260423", 26050, 10896320, 26300, 27150, 24150], ["20260424", 27200, 7027300, 26200, 27800, 25050], ["20260427", 26700, 4338097, 27800, 28450, 26600], ["20260428", 26850, 3107365, 27350, 27900, 25900], ["20260429", 31250, 19616087, 27400, 32725, 27300], ["20260430", 30050, 4308168, 31600, 31600, 29750], ["20260504", 30350, 5550928, 30650, 32300, 29700], ["20260506", 30200, 5171372, 30750, 31350, 28200], ["20260507", 26900, 5181086, 30200, 30200, 26500], ["20260508", 26600, 2635432, 26250, 27350, 26250], ["20260511", 25700, 2518610, 27250, 27750, 25650], ["20260512", 24550, 3039722, 25750, 26200, 23250], ["20260513", 23650, 1924175, 23950, 24650, 23350], ["20260514", 23800, 1764616, 23900, 24700, 23250], ["20260515", 22300, 1820526, 24000, 24250, 21950], ["20260518", 21650, 1607668, 22250, 22500, 20600], ["20260519", 20950, 1514750, 21650, 22300, 20350], ["20260520", 20100, 1303851, 20900, 20950, 19390], ["20260521", 22500, 2508186, 21050, 23200, 20800], ["20260522", 23650, 2054672, 23100, 24500, 22900], ["20260526", 23750, 1674581, 24450, 25150, 23500], ["20260527", 23200, 1819785, 23650, 24000, 22600], ["20260528", 22400, 1939327, 23200, 23950, 21400], ["20260529", 21350, 2384738, 22700, 22800, 20500], ["20260601", 20550, 1451340, 21050, 21850, 20400], ["20260602", 19040, 1618614, 20550, 20550, 18720], ["20260604", 19490, 939348, 18520, 20500, 18520], ["20260605", 17850, 1001203, 19290, 19290, 17600], ["20260608", 16040, 1157784, 16760, 16780, 15830], ["20260609", 16580, 975643, 16040, 17000, 15600], ["20260610", 16330, 1100611, 16500, 18000, 15810], ["20260611", 16310, 937196, 15820, 16310, 15480], ["20260612", 16600, 1107440, 17070, 17500, 16290], ["20260615", 17320, 976580, 17150, 17920, 16920], ["20260616", 17960, 1346734, 17380, 18470, 16780], ["20260617", 17690, 696415, 17810, 18270, 17370], ["20260618", 16610, 720575, 17700, 17900, 16530], ["20260619", 17200, 1588234, 16630, 18210, 16620], ["20260622", 16460, 659856, 16910, 17300, 16100], ["20260623", 15080, 1031429, 16430, 17400, 14920], ["20260624", 15180, 677311, 14970, 15550, 14720], ["20260625", 14930, 677104, 15210, 15750, 14730], ["20260626", 13430, 1006921, 14750, 14750, 13230], ["20260629", 15030, 796061, 13380, 15380, 13380], ["20260630", 14790, 588739, 15040, 15280, 14470], ["20260701", 15750, 1183199, 15180, 16570, 15180], ["20260702", 14480, 587842, 15600, 15610, 14260], ["20260703", 14390, 585003, 14480, 14680, 13350], ["20260706", 13540, 454703, 14260, 14300, 13310], ["20260707", 13080, 566412, 13260, 13750, 12730], ["20260708", 12030, 738002, 12730, 12960, 11790], ["20260709", 11950, 772557, 11860, 13900, 11740], ["20260710", 12670, 573226, 12140, 12970, 12130], ["20260713", 12000, 588675, 12670, 13280, 11960], ["20260714", 11790, 578631, 12000, 12380, 11220], ["20260715", 12400, 685427, 12020, 12470, 12020], ["20260716", 11510, 535804, 12160, 12200, 11420], ["20260720", 10760, 437292, 11280, 11330, 10620], ["20260721", 10780, 478671, 10550, 10900, 10300], ["20260722", 11120, 657179, 10940, 11640, 10940], ["20260723", 12620, 746456, 11170, 12660, 11170], ["20260724", 11860, 511877, 12390, 12400, 11700], ["20260727", 11670, 486745, 12130, 12300, 11580], ["20260728", 10490, 565850, 11210, 11210, 10250], ["20260729", 9380, 1207814, 10500, 10760, 8920], ["20260730", 9020, 772250, 8700, 9840, 8700], ["20260731", 10350, 724038, 9400, 10380, 9400], ["20260803", 10630, 439278, 10080, 10960, 9910], ["20260804", 11490, 612057, 10800, 11600, 10800], ["20260805", 12000, 512811, 11900, 12170, 11650], ["20260806", 11950, 497596, 12000, 12440, 11580], ["20260807", 11840, 518210, 12160, 12440, 11400], ["20260810", 12400, 646073, 11950, 12520, 11670], ["20260811", 12180, 571865, 12210, 12540, 11700], ["20260812", 12350, 452359, 12210, 12430, 11890], ["20260813", 12510, 507906, 12660, 12930, 12360], ["20260814", 12420, 370797, 12520, 12745, 12100], ["20260818", 11730, 577041, 12540, 12700, 11640], ["20260819", 11480, 429446, 11180, 11810, 11120], ["20260820", 11720, 260876, 11750, 12110, 11630], ["20260821", 10860, 385467, 11500, 11530, 10820], ["20260824", 11040, 264953, 11000, 11230, 10860], ["20260825", 11270, 325928, 10930, 11270, 10440], ["20260826", 11210, 346808, 11160, 11400, 10910], ["20260827", 11740, 437403, 11250, 11820, 11250], ["20260828", 11620, 287930, 11730, 11850, 11400], ["20260831", 11620, 925145, 11430, 11620, 11060], ["20260901", 11300, 308929, 11510, 11980, 11190], ["20260902", 10750, 405546, 11000, 11160, 10750], ["20260903", 10550, 393744, 10850, 10990, 10430], ["20260904", 10960, 251805, 10740, 10980, 10640], ["20260907", 11130, 379689, 11200, 11460, 10960], ["20260908", 10930, 319793, 11180, 11380, 10930], ["20260909", 11440, 552736, 11000, 11540, 10970], ["20260910", 11500, 372828, 11270, 11540, 10970], ["20260911", 11320, 308696, 11070, 11590, 11010], ["20260914", 11230, 318505, 11120, 11550, 10880], ["20260915", 12200, 2363688, 11120, 12900, 11020], ["20260916", 12760, 4248531, 12450, 13920, 12150], ["20260917", 13150, 1536248, 12750, 13270, 12010], ["20260918", 13500, 2664783, 13150, 14150, 13010], ["20260921", 13750, 1041132, 13700, 13855, 13170], ["20260922", 13350, 1176111, 13950, 14270, 13350], ["20260923", 13380, 771729, 13640, 13820, 13260], ["20260928", 13080, 1096896, 13450, 14100, 12940], ["20260929", 13060, 602706, 12960, 13160, 12580], ["20260930", 13910, 3910212, 13380, 14680, 13380], ["20261001", 13920, 1225153, 13910, 14050, 13440], ["20261002", 15130, 2780232, 14200, 15320, 14000], ["20261006", 15780, 2281087, 15340, 16050, 14840], ["20261007", 15600, 1221202, 15860, 16080, 15400], ["20261008", 16450, 2677916, 15520, 16600, 14820], ["20261012", 15370, 1840053, 16410, 17030, 15370], ["20261013", 15250, 4223917, 15210, 16340, 14800], ["20261014", 16280, 10109273, 15500, 17850, 15490], ["20261015", 13990, 3001311, 15300, 15300, 13510]], "breaks": [], "breaks_checked_from": "20231212", "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/417200.json", "page_url": "https://aikstockdata.com/s/417200", "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"}