{"schema_version": "1.0", "@type": "Dataset", "code": "448710", "name_ko": "코츠테크놀로지", "name": "코츠테크놀로지(448710) 일별 시세(종가·거래량·시가·고가·저가) 767일", "as_of": "20261015", "period": {"from": "20230810", "to": "20261015"}, "count": 767, "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": [["20230810", 20400, 8664797, 25000, 29400, 20050], ["20230811", 25300, 4832609, 20100, 26400, 18660], ["20230814", 22350, 1635601, 24450, 24900, 21400], ["20230816", 20300, 1047285, 22350, 23850, 20300], ["20230817", 20950, 1618066, 21400, 23950, 20300], ["20230818", 21050, 1141571, 22400, 23500, 20450], ["20230821", 19220, 417589, 20700, 20700, 18960], ["20230822", 19570, 2726969, 19180, 22700, 17430], ["20230823", 19490, 1166422, 19250, 21650, 18720], ["20230824", 18750, 276030, 19880, 19950, 18700], ["20230825", 18350, 160360, 18520, 19170, 18350], ["20230828", 18320, 134145, 18430, 19200, 18320], ["20230829", 18020, 143806, 18270, 18650, 18010], ["20230830", 18010, 149267, 18050, 18370, 17900], ["20230831", 17990, 140288, 18250, 18350, 17830], ["20230901", 18300, 411042, 18070, 19590, 18050], ["20230904", 19090, 509682, 18760, 20300, 18660], ["20230905", 24800, 3337324, 19400, 24800, 18810], ["20230906", 25850, 4066983, 24800, 29500, 24550], ["20230907", 25000, 767697, 25850, 26200, 23750], ["20230908", 22950, 411725, 24700, 24850, 22800], ["20230911", 22300, 484719, 23200, 23650, 21650], ["20230912", 21350, 340367, 22300, 23200, 21150], ["20230913", 20150, 189430, 21250, 21700, 20150], ["20230914", 20650, 163145, 20150, 21250, 20150], ["20230915", 20650, 149451, 20400, 21500, 20400], ["20230918", 21500, 342911, 21100, 22150, 20650], ["20230919", 19580, 249246, 21250, 21450, 19530], ["20230920", 18910, 107745, 19780, 19800, 18870], ["20230921", 18170, 84179, 18810, 18810, 18150], ["20230922", 18630, 126569, 18270, 19550, 18000], ["20230925", 17150, 110402, 18900, 18980, 17150], ["20230926", 16150, 93722, 17350, 17350, 16070], ["20230927", 16790, 57801, 16100, 16910, 16100], ["20231004", 15500, 52937, 16460, 16750, 15500], ["20231005", 15500, 47057, 15820, 15840, 15170], ["20231006", 15900, 23112, 15290, 16170, 15290], ["20231010", 18730, 1634520, 17410, 20300, 16670], ["20231011", 18330, 388285, 18030, 18350, 16850], ["20231012", 17360, 178695, 18050, 18200, 17120], ["20231013", 16560, 202756, 17390, 17660, 16510], ["20231016", 16210, 451308, 16950, 18230, 15600], ["20231017", 16530, 109098, 16490, 17200, 16300], ["20231018", 16150, 109378, 16740, 17050, 15800], ["20231019", 18400, 4279942, 15860, 20500, 15500], ["20231020", 16270, 2110837, 18490, 20300, 16040], ["20231023", 15370, 345264, 16450, 16660, 15330], ["20231024", 14960, 294978, 15240, 15320, 14060], ["20231025", 14500, 391997, 14800, 16400, 14500], ["20231026", 13300, 255150, 14300, 14800, 13230], ["20231027", 12730, 179921, 13410, 13750, 12620], ["20231030", 13070, 134589, 13100, 13750, 12900], ["20231031", 12520, 134796, 13320, 13480, 12450], ["20231101", 12550, 269104, 12530, 13800, 12510], ["20231102", 13110, 78092, 12700, 13190, 12560], ["20231103", 13080, 65430, 13530, 13530, 12850], ["20231106", 13370, 79538, 13220, 13430, 12800], ["20231107", 12970, 75584, 13500, 13500, 12780], ["20231108", 12780, 41572, 13000, 13210, 12700], ["20231109", 12360, 50717, 12840, 12900, 12360], ["20231110", 11320, 154349, 12000, 12290, 11050], ["20231113", 11260, 60912, 11450, 11730, 11050], ["20231114", 12800, 233220, 11160, 12910, 11160], ["20231115", 12800, 118110, 13200, 13210, 12540], ["20231116", 12810, 43970, 12800, 13130, 12610], ["20231117", 12720, 40323, 12810, 12880, 12430], ["20231120", 12900, 35072, 12720, 13070, 12560], ["20231121", 12780, 31543, 12970, 13140, 12750], ["20231122", 12650, 48884, 13040, 13050, 12440], ["20231123", 13600, 1423320, 13010, 14990, 12880], ["20231124", 13730, 144350, 13620, 13870, 13230], ["20231127", 13210, 134434, 13640, 13730, 13200], ["20231128", 13920, 250244, 13320, 14140, 13310], ["20231129", 13790, 101475, 13900, 13960, 13610], ["20231130", 13470, 75975, 13710, 13900, 13450], ["20231201", 13740, 193003, 13530, 14380, 13350], ["20231204", 13840, 135187, 13790, 14300, 13520], ["20231205", 13000, 104896, 13840, 14030, 12990], ["20231206", 13080, 62242, 13000, 13180, 12650], ["20231207", 12660, 41422, 12970, 13080, 12550], ["20231208", 13110, 33022, 12780, 13160, 12680], ["20231211", 13780, 534349, 13680, 15040, 13520], ["20231212", 13900, 147874, 13610, 14150, 13470], ["20231213", 14260, 542450, 14440, 15300, 14080], ["20231214", 13970, 80232, 14280, 14340, 13940], ["20231215", 13840, 54410, 13960, 14220, 13620], ["20231218", 13870, 85612, 13920, 14430, 13800], ["20231219", 13960, 43599, 13860, 14210, 13840], ["20231220", 13780, 69113, 13960, 14180, 13700], ["20231221", 14320, 229852, 13750, 14740, 13670], ["20231222", 15500, 552408, 14400, 15700, 14060], ["20231226", 14720, 243299, 15630, 15700, 14710], ["20231227", 15000, 100831, 14610, 15230, 14610], ["20231228", 14830, 62877, 15170, 15170, 14770], ["20240102", 15180, 67203, 14950, 15300, 14840], ["20240103", 16300, 216525, 15150, 16370, 14850], ["20240104", 17330, 1467284, 16750, 18940, 16400], ["20240105", 17940, 354771, 17500, 18660, 17250], ["20240108", 18690, 168836, 18200, 18700, 17410], ["20240109", 18270, 133982, 18450, 18890, 18000], ["20240110", 18220, 123736, 18000, 18310, 17440], ["20240111", 17650, 112475, 18010, 18170, 17240], ["20240112", 18600, 576562, 17530, 19570, 17500], ["20240115", 18850, 169659, 19000, 19000, 18000], ["20240116", 18930, 270100, 18640, 19630, 18110], ["20240117", 18300, 419342, 19080, 19620, 18300], ["20240118", 17580, 339323, 18110, 18500, 17090], ["20240119", 17450, 104627, 17500, 18150, 17300], ["20240122", 17400, 81516, 17450, 17720, 16850], ["20240123", 17980, 85234, 17200, 18080, 17200], ["20240124", 18000, 79527, 18010, 18480, 17530], ["20240125", 17160, 57015, 17820, 17890, 17000], ["20240126", 16100, 88325, 16950, 16990, 16100], ["20240129", 16270, 52058, 16220, 16670, 16190], ["20240130", 15960, 63813, 16210, 16460, 15550], ["20240131", 15360, 66945, 15960, 16150, 15200], ["20240201", 14860, 65911, 15210, 15490, 14830], ["20240202", 15300, 33867, 14880, 15470, 14760], ["20240205", 15250, 23416, 15380, 15460, 15020], ["20240206", 14740, 46790, 15140, 15360, 14600], ["20240207", 15140, 647050, 15650, 18760, 15140], ["20240208", 15130, 55128, 15180, 15370, 14920], ["20240213", 15720, 129614, 14900, 15740, 14870], ["20240214", 16430, 116533, 15600, 16470, 15420], ["20240215", 16900, 133624, 16980, 17130, 16440], ["20240216", 16970, 80811, 16900, 17340, 16820], ["20240219", 16690, 59705, 16900, 16900, 16480], ["20240220", 16540, 61934, 16620, 16790, 16330], ["20240221", 16660, 79821, 16400, 17070, 16400], ["20240222", 18120, 621063, 17040, 18640, 17030], ["20240223", 17430, 108816, 18030, 18060, 17310], ["20240226", 17040, 62450, 17430, 17450, 16940], ["20240227", 16710, 254920, 17300, 18380, 16560], ["20240228", 17210, 73160, 16720, 17490, 16720], ["20240229", 16650, 58215, 17210, 17210, 16600], ["20240304", 16520, 58732, 16880, 16900, 16290], ["20240305", 17700, 183217, 16570, 17930, 16450], ["20240306", 19000, 688696, 18280, 19500, 18280], ["20240307", 19150, 338463, 19360, 19600, 18800], ["20240308", 19300, 303047, 19200, 20000, 18680], ["20240311", 20850, 1053023, 19700, 22750, 19540], ["20240312", 20300, 510558, 20700, 20900, 19110], ["20240313", 21500, 483005, 20300, 22600, 19770], ["20240314", 20550, 171539, 21700, 22100, 20500], ["20240315", 21100, 307397, 20500, 21800, 20000], ["20240318", 22050, 413795, 21550, 23050, 21150], ["20240319", 21600, 176048, 21950, 22600, 21200], ["20240320", 20850, 139346, 21600, 21650, 20600], ["20240321", 19980, 257114, 20750, 21050, 19730], ["20240322", 21850, 508690, 20200, 22700, 19970], ["20240325", 21500, 564002, 22500, 23750, 21300], ["20240326", 22600, 246462, 21750, 22900, 21600], ["20240327", 22800, 231485, 22350, 22800, 21250], ["20240328", 21700, 174798, 22400, 22900, 21550], ["20240329", 22850, 385257, 21500, 23300, 21500], ["20240401", 23100, 258857, 23300, 24350, 22750], ["20240402", 22750, 179746, 22950, 23250, 21900], ["20240403", 21500, 175294, 22950, 23000, 21200], ["20240404", 21850, 152636, 21750, 22900, 21350], ["20240405", 24050, 1195630, 22100, 25500, 22050], ["20240408", 24500, 332326, 23500, 24650, 22350], ["20240409", 28700, 2215836, 24700, 29750, 23700], ["20240411", 25450, 733343, 28350, 29000, 25250], ["20240412", 26850, 879473, 25300, 28650, 25300], ["20240415", 25850, 649067, 27500, 29050, 25400], ["20240416", 25250, 278362, 25450, 26500, 24600], ["20240417", 24450, 298447, 25300, 26300, 24250], ["20240418", 24200, 342640, 24850, 25450, 23600], ["20240419", 25350, 1478663, 25450, 27800, 24300], ["20240422", 24350, 260301, 25100, 25250, 23850], ["20240423", 26150, 522705, 24450, 26600, 24450], ["20240424", 26000, 194406, 26250, 26350, 25450], ["20240425", 25000, 224784, 26350, 26750, 24850], ["20240426", 24100, 289343, 25250, 25300, 23400], ["20240429", 23250, 204103, 24250, 24300, 23150], ["20240430", 22800, 161046, 23300, 23500, 22300], ["20240502", 23550, 136639, 22500, 23850, 22500], ["20240503", 22650, 111443, 23750, 23800, 22600], ["20240507", 22500, 125411, 22650, 22750, 22050], ["20240508", 23050, 420506, 22600, 24350, 22150], ["20240509", 23050, 108785, 23100, 23550, 22700], ["20240510", 23900, 144090, 23450, 24050, 23000], ["20240513", 23600, 140672, 24000, 24300, 23200], ["20240514", 23100, 185293, 23700, 24000, 22650], ["20240516", 22100, 181670, 23050, 23100, 21850], ["20240517", 20900, 132620, 22200, 22200, 20800], ["20240520", 20850, 75866, 20900, 21300, 20700], ["20240521", 20500, 88951, 20750, 20800, 20050], ["20240522", 20950, 118721, 20600, 21700, 20150], ["20240523", 20100, 98747, 21250, 21300, 20050], ["20240524", 19690, 84131, 19950, 20100, 19670], ["20240527", 20150, 66859, 19700, 20250, 19600], ["20240528", 21500, 274930, 20350, 22000, 20350], ["20240529", 20950, 124209, 21550, 21650, 20450], ["20240530", 20100, 77265, 20700, 21500, 20100], ["20240531", 21300, 126179, 20100, 21350, 20100], ["20240603", 22350, 292180, 21700, 22850, 21500], ["20240604", 22400, 101143, 21800, 22500, 21550], ["20240605", 21500, 107220, 22400, 22400, 21000], ["20240607", 20850, 71768, 21450, 21700, 20700], ["20240610", 24100, 1175232, 20850, 24850, 20500], ["20240611", 22050, 316466, 22700, 23150, 22050], ["20240612", 21250, 127583, 22300, 22300, 20700], ["20240613", 21300, 105146, 21150, 21500, 20950], ["20240614", 20550, 82897, 21400, 21400, 20500], ["20240617", 22800, 644020, 20750, 23650, 20550], ["20240618", 22050, 210132, 22800, 22950, 21650], ["20240619", 22150, 301546, 22000, 23300, 21800], ["20240620", 22400, 158861, 21850, 23200, 21700], ["20240621", 22300, 516053, 23600, 24550, 22300], ["20240624", 23350, 279946, 22350, 23550, 22350], ["20240625", 24800, 484067, 23800, 24900, 23050], ["20240626", 23750, 212906, 24250, 24450, 23650], ["20240627", 23950, 189752, 24000, 24450, 23100], ["20240628", 24950, 243354, 23650, 25050, 23400], ["20240701", 25850, 509617, 25450, 26600, 24650], ["20240702", 25100, 446661, 26350, 26550, 23750], ["20240703", 23800, 175702, 25100, 25500, 23700], ["20240704", 24700, 136654, 23800, 24950, 23400], ["20240705", 23900, 108338, 24700, 24800, 23600], ["20240708", 23500, 121477, 23650, 24250, 23300], ["20240709", 23700, 164936, 23500, 23850, 22550], ["20240710", 23850, 388205, 23650, 25450, 23550], ["20240711", 23150, 125615, 24050, 24250, 23100], ["20240712", 22550, 115981, 23350, 23450, 22050], ["20240715", 26050, 1144343, 23900, 26450, 23500], ["20240716", 25900, 1930809, 26100, 30650, 25500], ["20240717", 25800, 350086, 26500, 27150, 25500], ["20240718", 27850, 1176236, 25550, 28700, 24550], ["20240719", 25550, 363562, 27300, 27450, 25350], ["20240722", 24350, 227082, 25700, 26500, 24150], ["20240723", 25150, 161143, 24200, 25700, 24000], ["20240724", 25900, 222286, 25600, 26850, 24850], ["20240725", 23500, 184916, 25300, 25900, 23500], ["20240726", 24050, 117243, 23950, 24400, 23400], ["20240729", 24200, 83359, 24400, 24750, 23650], ["20240730", 22650, 140899, 24100, 24150, 22500], ["20240731", 22850, 103831, 22700, 23250, 22050], ["20240801", 22900, 74642, 23100, 23150, 22550], ["20240802", 22200, 361442, 22300, 24500, 22000], ["20240805", 19030, 728907, 22500, 24000, 17650], ["20240806", 21400, 233330, 19400, 21400, 19300], ["20240807", 21550, 126158, 21000, 22200, 20800], ["20240808", 21650, 138221, 21100, 21900, 20550], ["20240809", 21550, 76743, 22050, 22200, 21300], ["20240812", 22000, 73703, 21700, 22200, 21100], ["20240813", 22400, 145424, 22300, 22950, 22150], ["20240814", 21850, 109970, 22500, 22850, 21750], ["20240816", 21700, 61977, 21850, 22100, 21350], ["20240819", 20300, 132762, 21550, 21900, 20100], ["20240820", 21050, 133558, 20400, 22000, 20350], ["20240821", 21100, 62747, 21450, 22000, 20600], ["20240822", 20600, 54935, 21000, 21200, 20400], ["20240823", 20550, 47133, 20600, 21100, 20300], ["20240826", 20050, 62018, 20900, 21000, 19920], ["20240827", 20200, 55620, 20050, 20500, 19250], ["20240828", 20000, 41798, 20150, 20800, 19920], ["20240829", 19660, 30706, 19710, 20100, 19650], ["20240830", 19730, 19547, 19660, 19930, 19660], ["20240902", 19340, 53072, 19760, 19760, 19110], ["20240903", 19180, 42775, 19320, 19930, 19050], ["20240904", 18370, 61227, 18230, 18550, 18020], ["20240905", 17210, 80084, 18280, 18690, 16500], ["20240906", 16420, 62751, 17150, 17150, 16420], ["20240909", 16660, 42759, 16070, 16760, 15760], ["20240910", 16690, 24898, 16500, 17080, 16500], ["20240911", 17600, 104165, 16680, 17900, 16680], ["20240912", 17720, 46517, 18030, 18090, 17420], ["20240913", 17910, 44868, 17720, 18330, 17610], ["20240919", 18140, 27418, 18250, 18250, 17890], ["20240920", 18860, 78846, 18690, 19400, 18500], ["20240923", 19250, 77453, 20050, 20050, 19220], ["20240924", 18920, 66224, 19430, 19430, 18520], ["20240925", 19000, 37374, 18900, 19200, 18900], ["20240926", 18680, 41346, 18930, 19140, 18680], ["20240927", 18620, 27342, 18790, 18870, 18430], ["20240930", 18220, 26227, 18650, 18790, 18190], ["20241002", 18590, 76615, 18360, 19400, 18300], ["20241004", 19060, 48649, 18680, 19150, 18440], ["20241007", 20400, 229765, 19000, 20950, 19000], ["20241008", 20050, 91262, 20300, 20800, 19730], ["20241010", 19220, 96418, 19880, 19930, 18710], ["20241011", 19340, 36164, 19180, 19610, 19040], ["20241014", 19500, 56232, 19500, 19910, 19170], ["20241015", 19000, 87369, 19500, 19580, 18780], ["20241016", 18750, 42507, 18850, 19090, 18340], ["20241017", 21000, 368547, 19500, 21350, 19210], ["20241018", 20950, 159057, 21550, 21800, 20700], ["20241021", 20650, 183296, 21250, 22000, 20500], ["20241022", 22400, 562411, 21050, 22950, 20700], ["20241023", 22150, 1636970, 22000, 25400, 21900], ["20241024", 21650, 242324, 22000, 22900, 21350], ["20241025", 22300, 235937, 21600, 22650, 21200], ["20241028", 21700, 147567, 22550, 22900, 21300], ["20241029", 22050, 432169, 21800, 23700, 21550], ["20241030", 22000, 238854, 22700, 22850, 21900], ["20241031", 22300, 240109, 22200, 23200, 21850], ["20241101", 21900, 103161, 22150, 22350, 21350], ["20241104", 20800, 229948, 22300, 22750, 20550], ["20241105", 20350, 65205, 21050, 21050, 20350], ["20241106", 21300, 142246, 20350, 21450, 20050], ["20241107", 20750, 111557, 21500, 22000, 20500], ["20241108", 19980, 128543, 20900, 21100, 19810], ["20241111", 20350, 93078, 19860, 20500, 19340], ["20241112", 19290, 95008, 20650, 20950, 19290], ["20241113", 18200, 88959, 19040, 19270, 18120], ["20241114", 18660, 54225, 18180, 18990, 18180], ["20241115", 18730, 48410, 18500, 18860, 18100], ["20241118", 18790, 40419, 18980, 19270, 18500], ["20241119", 18930, 36431, 19100, 19340, 18660], ["20241120", 19130, 43478, 19050, 19570, 18870], ["20241121", 18180, 59792, 19150, 19150, 18140], ["20241122", 17610, 42798, 18220, 18540, 16800], ["20241125", 18120, 37506, 17940, 18240, 17620], ["20241126", 16800, 115145, 18020, 18020, 16530], ["20241127", 16190, 106100, 16610, 16850, 16030], ["20241128", 16170, 53134, 16040, 16250, 15900], ["20241129", 15500, 43297, 16140, 16340, 15500], ["20241202", 15530, 25177, 15650, 15950, 15530], ["20241203", 15840, 52967, 15530, 16080, 15530], ["20241204", 15390, 105935, 15830, 17410, 15290], ["20241205", 15120, 36065, 15410, 15430, 14850], ["20241206", 14150, 88504, 14860, 15120, 13910], ["20241209", 13000, 105131, 13930, 13930, 13000], ["20241210", 13990, 56962, 13150, 14180, 13060], ["20241211", 14480, 52442, 13990, 14630, 13990], ["20241212", 14500, 52111, 14560, 14740, 14110], ["20241213", 14550, 41386, 14500, 14800, 14210], ["20241216", 14470, 36868, 14790, 14900, 14300], ["20241217", 14550, 87375, 14550, 14970, 14050], ["20241218", 14250, 64632, 14610, 14720, 14140], ["20241219", 14310, 52027, 13960, 14650, 13550], ["20241220", 13740, 37206, 14400, 14470, 13700], ["20241223", 14390, 51124, 13800, 14490, 13800], ["20241224", 14300, 18752, 14480, 14540, 14190], ["20241226", 15210, 145726, 14350, 15400, 14130], ["20241227", 14670, 56104, 15210, 15370, 14350], ["20241230", 14810, 28907, 14290, 15050, 14200], ["20250102", 15600, 67194, 14830, 15610, 14830], ["20250103", 15550, 36923, 15630, 15700, 15330], ["20250106", 15610, 21549, 15640, 15750, 15560], ["20250107", 15400, 55174, 15730, 15920, 15260], ["20250108", 15140, 60666, 15380, 15630, 15090], ["20250109", 14810, 88776, 15070, 15300, 13800], ["20250110", 14430, 95180, 15190, 15190, 14280], ["20250113", 14010, 110330, 14350, 14550, 13890], ["20250114", 14700, 136388, 14030, 14720, 14010], ["20250115", 14790, 67725, 14900, 14900, 14500], ["20250116", 14690, 54383, 14730, 15000, 14530], ["20250117", 14470, 45186, 14550, 14690, 14330], ["20250120", 14410, 27842, 14430, 14590, 14250], ["20250121", 14570, 38053, 14360, 14840, 14360], ["20250122", 15260, 112394, 14990, 15570, 14630], ["20250123", 14800, 45644, 15500, 15500, 14750], ["20250124", 15090, 50513, 14770, 15470, 14770], ["20250131", 14590, 51443, 15090, 15390, 14390], ["20250203", 14390, 42920, 14200, 14790, 14030], ["20250204", 14970, 90262, 14300, 15500, 14300], ["20250205", 15060, 51457, 15370, 15370, 14860], ["20250206", 16130, 145530, 15010, 16400, 14890], ["20250207", 16700, 737927, 16980, 18500, 16220], ["20250210", 16680, 178007, 17500, 17500, 16130], ["20250211", 17380, 286202, 17050, 17940, 17050], ["20250212", 18570, 519097, 17410, 18930, 17150], ["20250213", 19130, 1322389, 20350, 20800, 18400], ["20250214", 19210, 278505, 19880, 19890, 19000], ["20250217", 18790, 136158, 19130, 19260, 18610], ["20250218", 19710, 476612, 19160, 20450, 19160], ["20250219", 19140, 142321, 19880, 19900, 19090], ["20250220", 19160, 160471, 19100, 19470, 18250], ["20250221", 19220, 128948, 19160, 19920, 18640], ["20250224", 18670, 106978, 18980, 19400, 18410], ["20250225", 18660, 63070, 18670, 19020, 18410], ["20250226", 18310, 53102, 18850, 19060, 18290], ["20250227", 18400, 69806, 18310, 19140, 18300], ["20250228", 17540, 104819, 18150, 18500, 17530], ["20250304", 19040, 306730, 17700, 19400, 17700], ["20250305", 19450, 131214, 18880, 19570, 18500], ["20250306", 19800, 154312, 19910, 20250, 19300], ["20250307", 19290, 85440, 19600, 19910, 19250], ["20250310", 19240, 214807, 19670, 20000, 18600], ["20250311", 19000, 109866, 18500, 19040, 18380], ["20250312", 18350, 222794, 18910, 19970, 18300], ["20250313", 18850, 94741, 18600, 19390, 18450], ["20250314", 18850, 65170, 18870, 19360, 18710], ["20250317", 19320, 112193, 19190, 19880, 19050], ["20250318", 19500, 79457, 19400, 19620, 19040], ["20250319", 19400, 58980, 19450, 19680, 19120], ["20250320", 18570, 66681, 19320, 19320, 18510], ["20250321", 18050, 70886, 18560, 18600, 18010], ["20250324", 18050, 48534, 18050, 18690, 17910], ["20250325", 17070, 103755, 18000, 18140, 16500], ["20250326", 17450, 41331, 17090, 17580, 17050], ["20250327", 16780, 48715, 17410, 17600, 16740], ["20250328", 16300, 34394, 16780, 16930, 16300], ["20250331", 16390, 29648, 16280, 16880, 16050], ["20250401", 17100, 30027, 16870, 17130, 16520], ["20250402", 16770, 24762, 17100, 17120, 16650], ["20250403", 16850, 44866, 16200, 17190, 16200], ["20250404", 16650, 45653, 16300, 16990, 16180], ["20250407", 15680, 85998, 16180, 16450, 15000], ["20250408", 15810, 36778, 15840, 16430, 15650], ["20250409", 15550, 37039, 15620, 15880, 15250], ["20250410", 16390, 49722, 16230, 16390, 15950], ["20250411", 16760, 60783, 16370, 16870, 16020], ["20250414", 17320, 53552, 17220, 17380, 16550], ["20250415", 17580, 49148, 17350, 17860, 17330], ["20250416", 17490, 45597, 17350, 17850, 17270], ["20250417", 18140, 86232, 17840, 18270, 17600], ["20250418", 17870, 34084, 18140, 18290, 17680], ["20250421", 17740, 25158, 17980, 17980, 17330], ["20250422", 18820, 138097, 17610, 19180, 17610], ["20250423", 18900, 49719, 18880, 19240, 18660], ["20250424", 18820, 37243, 18890, 18990, 18550], ["20250425", 18880, 37420, 18820, 19050, 18750], ["20250428", 18290, 28620, 19000, 19000, 18290], ["20250429", 18340, 25658, 18300, 18400, 17960], ["20250430", 18150, 29773, 18320, 18540, 17970], ["20250502", 18570, 29010, 18100, 18690, 18070], ["20250507", 19000, 78808, 18580, 19090, 18500], ["20250508", 19650, 312445, 19290, 20650, 18780], ["20250509", 21800, 425311, 20550, 21850, 20150], ["20250512", 19440, 380303, 21700, 21700, 19440], ["20250513", 19280, 110964, 19060, 19490, 18710], ["20250514", 19210, 86956, 19210, 19560, 19000], ["20250515", 18970, 86186, 19490, 19490, 18720], ["20250516", 18510, 84442, 19100, 19320, 18490], ["20250519", 18620, 40922, 18270, 18760, 18270], ["20250520", 18540, 33593, 18510, 18780, 18460], ["20250521", 19700, 122668, 18630, 19730, 18630], ["20250522", 18980, 55563, 19550, 19550, 18900], ["20250523", 18790, 35417, 19160, 19250, 18650], ["20250526", 20000, 150306, 18630, 20100, 18630], ["20250527", 19980, 121877, 20350, 20750, 19770], ["20250528", 19320, 81874, 19980, 20050, 19230], ["20250529", 19220, 55817, 19490, 19490, 19090], ["20250530", 18680, 56232, 19220, 19230, 18670], ["20250602", 18510, 69253, 18680, 18950, 18400], ["20250604", 18600, 82179, 18670, 18750, 18260], ["20250605", 18510, 70342, 18600, 18730, 18190], ["20250609", 17950, 90293, 18400, 18510, 17800], ["20250610", 18950, 499129, 18200, 20400, 18170], ["20250611", 19140, 124714, 19240, 19530, 18930], ["20250612", 19850, 135617, 19270, 19890, 19210], ["20250613", 23000, 1625448, 20000, 23700, 19690], ["20250616", 22350, 506448, 23500, 23550, 22000], ["20250617", 21850, 289253, 21450, 22150, 20750], ["20250618", 20550, 238304, 22300, 22550, 20500], ["20250619", 21500, 210215, 20600, 21950, 20600], ["20250620", 25850, 2037303, 22050, 27150, 21000], ["20250623", 26950, 908042, 27200, 28700, 25800], ["20250624", 25100, 606623, 24900, 25600, 23400], ["20250625", 23650, 219563, 25200, 25250, 23500], ["20250626", 22750, 214432, 24200, 24600, 22500], ["20250630", 23400, 140149, 23900, 23900, 23000], ["20250701", 23950, 204889, 23600, 25250, 23550], ["20250702", 23900, 99461, 24200, 24450, 23050], ["20250703", 22900, 315555, 25600, 25600, 22600], ["20250704", 21550, 172818, 22850, 23100, 21200], ["20250707", 21550, 63165, 21000, 22050, 20850], ["20250708", 21950, 47637, 21500, 22050, 21350], ["20250709", 23500, 254699, 22900, 24150, 22350], ["20250710", 23250, 68197, 23600, 23750, 22700], ["20250711", 22450, 86362, 23250, 23250, 22300], ["20250714", 22850, 161295, 23150, 24550, 22850], ["20250715", 25350, 796774, 22800, 26650, 22800], ["20250716", 26550, 371120, 25350, 27450, 25000], ["20250717", 26000, 119216, 26550, 26750, 25500], ["20250718", 24900, 106750, 26000, 26050, 24900], ["20250721", 26400, 154424, 24650, 26500, 24650], ["20250722", 25500, 72316, 26000, 26100, 25000], ["20250723", 26050, 91038, 25400, 26300, 25200], ["20250724", 24850, 81489, 26250, 26400, 24850], ["20250725", 24800, 92893, 24850, 25950, 24400], ["20250728", 24750, 49266, 24850, 25600, 24450], ["20250729", 25200, 58239, 24750, 25300, 23900], ["20250730", 24400, 54828, 25200, 25200, 24200], ["20250731", 24500, 41114, 24250, 25100, 24150], ["20250801", 22700, 121400, 24250, 24250, 22500], ["20250804", 23000, 45357, 22700, 23350, 22600], ["20250805", 23300, 62198, 23400, 23650, 22700], ["20250806", 23700, 33365, 23250, 23700, 22800], ["20250807", 22600, 109630, 23700, 23800, 22200], ["20250808", 21600, 176616, 22400, 22400, 20800], ["20250811", 20900, 84861, 21600, 21600, 20800], ["20250812", 21750, 279776, 21000, 22400, 21000], ["20250813", 21800, 46701, 21850, 22000, 21050], ["20250814", 20850, 134439, 21800, 22100, 20500], ["20250818", 20450, 79540, 20750, 20800, 20050], ["20250819", 19530, 95748, 20350, 20350, 19420], ["20250820", 19260, 81277, 19190, 19480, 18650], ["20250821", 19250, 46670, 19650, 19690, 19050], ["20250822", 19850, 67666, 19320, 20100, 19320], ["20250825", 19820, 84624, 20100, 20200, 19480], ["20250826", 19700, 46853, 19770, 19810, 19410], ["20250828", 19410, 99131, 19380, 19830, 19290], ["20250829", 19320, 65796, 19540, 19780, 19200], ["20250901", 18800, 89268, 19400, 19500, 18700], ["20250902", 19820, 121811, 19010, 19830, 18860], ["20250903", 19910, 119839, 19970, 20900, 19680], ["20250904", 19600, 102533, 19850, 20000, 19460], ["20250905", 19350, 78707, 19600, 19850, 19210], ["20250908", 19460, 67173, 19420, 19520, 19010], ["20250909", 19280, 104180, 19540, 19540, 18970], ["20250910", 19940, 83358, 19400, 19970, 19400], ["20250911", 20650, 185150, 20000, 20700, 19890], ["20250912", 20250, 93350, 20850, 20850, 19980], ["20250915", 20000, 107784, 20250, 20600, 20000], ["20250916", 21400, 432280, 20200, 22350, 20100], ["20250917", 20750, 124753, 21050, 21250, 20400], ["20250918", 21450, 119704, 20900, 21450, 20500], ["20250919", 21700, 119872, 21700, 21950, 21150], ["20250922", 21600, 105939, 21950, 22450, 21550], ["20250923", 21250, 60767, 21500, 21900, 21100], ["20250924", 21250, 73433, 21650, 21950, 20950], ["20250925", 20700, 70662, 21450, 21700, 20450], ["20250926", 19690, 95740, 20700, 20750, 19410], ["20250929", 20500, 49478, 19690, 20650, 19690], ["20250930", 20400, 59168, 20500, 21350, 20350], ["20251001", 20450, 39075, 20700, 20850, 20050], ["20251002", 19560, 207840, 20600, 20600, 19510], ["20251010", 18780, 170048, 19400, 19400, 18240], ["20251013", 18390, 98805, 18300, 18660, 18150], ["20251014", 18040, 78616, 18590, 18590, 17950], ["20251015", 18290, 42216, 18150, 18590, 18140], ["20251016", 17970, 74683, 18300, 18300, 17970], ["20251017", 17570, 78334, 18140, 18140, 17450], ["20251020", 18080, 41595, 17640, 18170, 17640], ["20251021", 17960, 48888, 18100, 18400, 17830], ["20251023", 18010, 67147, 18290, 18590, 18010], ["20251024", 18240, 29677, 18100, 18300, 17960], ["20251027", 18380, 61072, 18240, 18930, 18240], ["20251028", 17930, 60570, 18380, 18450, 17880], ["20251029", 17370, 94545, 17930, 18040, 17200], ["20251030", 17550, 68031, 17580, 18190, 17400], ["20251031", 17640, 41800, 17570, 18000, 17450], ["20251103", 18230, 117308, 18000, 18610, 18000], ["20251104", 17620, 59867, 18240, 18330, 17610], ["20251105", 16830, 83807, 17620, 17620, 16270], ["20251106", 16960, 32220, 16970, 17280, 16600], ["20251107", 16430, 71533, 16500, 16890, 16010], ["20251110", 16910, 22842, 16430, 16990, 16300], ["20251111", 16560, 36313, 16990, 17180, 16410], ["20251112", 16880, 18260, 16580, 16950, 16510], ["20251113", 16970, 29665, 17120, 17120, 16660], ["20251114", 17290, 181340, 16900, 18180, 16560], ["20251117", 17490, 57830, 17860, 17860, 17310], ["20251118", 17160, 77200, 17510, 18330, 16950], ["20251119", 17750, 49468, 17390, 17890, 16820], ["20251120", 17730, 463805, 18240, 18240, 17600], ["20251121", 17140, 39670, 17360, 17360, 16840], ["20251124", 16670, 118968, 17210, 17400, 16310], ["20251125", 16540, 111610, 16710, 17020, 16070], ["20251126", 16870, 46133, 16330, 16930, 16330], ["20251128", 16970, 23136, 16810, 17050, 16650], ["20251201", 16380, 68179, 16970, 17020, 16260], ["20251202", 16400, 29567, 16380, 16470, 16190], ["20251203", 16430, 45625, 16440, 16640, 16330], ["20251204", 16180, 43935, 16560, 16580, 16080], ["20251205", 16500, 27518, 16180, 16500, 16060], ["20251208", 16460, 42213, 16500, 16800, 16240], ["20251209", 16200, 46576, 16560, 16590, 16200], ["20251210", 15830, 73967, 16240, 16330, 15820], ["20251211", 15720, 51404, 15900, 16090, 15650], ["20251212", 15880, 70094, 15750, 16190, 15650], ["20251215", 16290, 34173, 15650, 16380, 15650], ["20251216", 15750, 35603, 16130, 16210, 15720], ["20251217", 15820, 16596, 15880, 15970, 15750], ["20251218", 15840, 25918, 15680, 15910, 15550], ["20251219", 16410, 86745, 15810, 16580, 15810], ["20251222", 16750, 47673, 16650, 16920, 16480], ["20251223", 16620, 32722, 16580, 16800, 16260], ["20251224", 16610, 26539, 16530, 16650, 16310], ["20251226", 16680, 30178, 16760, 16800, 16570], ["20251229", 16700, 36689, 16690, 16950, 16500], ["20251230", 16720, 27243, 16700, 16900, 16500], ["20260102", 17650, 76108, 16720, 17770, 16630], ["20260105", 17770, 67839, 17790, 17980, 17300], ["20260106", 18190, 96697, 17810, 18230, 17350], ["20260107", 18160, 125799, 18230, 18360, 17650], ["20260108", 18960, 426570, 18160, 19410, 17890], ["20260109", 19800, 701893, 19380, 20900, 19010], ["20260112", 19080, 311029, 20150, 20650, 18520], ["20260113", 19230, 157684, 18950, 19360, 18430], ["20260114", 18350, 105073, 19220, 19220, 18340], ["20260115", 19100, 127409, 18340, 19240, 18000], ["20260116", 19860, 278875, 19060, 20450, 18700], ["20260119", 19650, 127470, 19900, 20600, 19600], ["20260120", 19730, 138793, 19490, 20100, 19120], ["20260121", 19170, 135229, 19200, 19700, 18410], ["20260122", 19010, 83887, 19170, 19170, 18600], ["20260123", 18990, 60955, 19010, 19140, 18660], ["20260126", 19170, 102871, 19030, 19430, 18800], ["20260127", 18900, 73990, 19160, 19160, 18680], ["20260128", 18990, 96704, 18900, 19130, 18550], ["20260129", 19190, 173068, 19010, 19250, 18240], ["20260130", 18900, 170127, 19350, 19900, 18560], ["20260202", 18360, 133314, 18930, 19440, 18200], ["20260203", 18740, 112520, 18480, 19010, 18480], ["20260204", 19100, 117964, 18930, 19100, 18600], ["20260205", 18590, 120095, 18970, 18970, 18270], ["20260206", 18410, 78525, 18100, 18550, 17400], ["20260209", 18980, 92896, 18470, 19140, 18470], ["20260210", 18900, 42241, 18990, 19050, 18600], ["20260211", 18900, 50213, 18930, 19130, 18760], ["20260212", 18900, 54003, 18920, 19100, 18790], ["20260213", 18560, 47270, 18870, 18880, 18390], ["20260219", 19100, 69591, 18620, 19110, 18500], ["20260220", 19650, 159379, 19280, 19800, 19280], ["20260223", 19510, 102397, 19740, 19740, 19060], ["20260224", 19320, 61749, 19410, 19420, 19060], ["20260225", 19020, 89262, 19310, 19470, 18930], ["20260226", 18300, 97030, 19080, 19140, 18300], ["20260227", 18230, 89573, 18650, 18670, 18010], ["20260303", 19920, 897423, 19580, 20950, 19190], ["20260304", 17070, 928251, 22600, 22650, 17030], ["20260305", 19300, 297394, 17400, 19580, 17400], ["20260306", 21800, 1181514, 21000, 22750, 20500], ["20260309", 22100, 1020427, 24300, 24800, 21450], ["20260310", 21400, 442560, 21100, 22800, 20550], ["20260311", 21150, 327350, 21400, 22200, 20600], ["20260312", 20700, 217622, 21200, 21750, 20000], ["20260313", 20300, 178415, 20700, 20950, 19800], ["20260316", 21300, 389064, 20300, 22150, 20150], ["20260317", 20250, 220203, 21050, 21150, 20200], ["20260318", 20250, 134949, 20250, 20450, 19990], ["20260319", 19550, 148332, 20600, 20700, 19420], ["20260320", 19170, 99652, 19490, 19550, 19050], ["20260323", 18300, 97882, 18950, 18960, 18160], ["20260324", 18480, 62519, 18470, 18950, 18220], ["20260325", 19880, 142679, 18520, 20000, 18280], ["20260326", 19010, 83822, 19970, 20000, 18960], ["20260327", 18550, 56230, 18670, 18820, 18240], ["20260330", 18070, 47394, 18280, 18340, 17820], ["20260331", 17090, 110944, 18000, 18070, 17060], ["20260401", 18800, 109069, 17490, 19120, 17480], ["20260402", 19490, 188022, 18910, 19830, 18750], ["20260403", 20250, 214387, 19640, 20900, 19630], ["20260406", 19390, 95429, 20250, 20300, 19380], ["20260407", 19120, 99602, 19390, 19940, 18800], ["20260408", 19190, 125607, 19130, 19490, 18800], ["20260409", 19120, 207047, 19320, 20300, 18900], ["20260410", 20450, 181514, 19140, 20550, 18920], ["20260413", 22700, 632247, 21000, 23050, 20500], ["20260414", 21250, 360516, 22650, 22650, 21000], ["20260415", 21550, 263431, 21250, 21550, 20200], ["20260416", 20850, 147433, 21550, 21600, 20800], ["20260417", 22350, 306526, 20950, 22650, 20800], ["20260420", 23250, 356445, 22500, 23700, 22000], ["20260421", 21700, 240917, 23150, 23150, 21500], ["20260422", 23500, 934999, 22100, 26000, 22050], ["20260423", 22400, 196600, 23100, 23150, 22000], ["20260424", 22150, 170151, 22600, 23200, 22100], ["20260427", 22200, 98487, 22000, 22350, 21450], ["20260428", 21750, 96693, 22250, 22250, 21450], ["20260429", 22600, 141843, 21800, 22750, 21650], ["20260430", 21600, 107765, 22700, 22700, 21600], ["20260504", 22300, 205549, 22050, 23000, 21850], ["20260506", 21300, 158666, 22400, 22400, 21050], ["20260507", 20200, 135224, 21300, 21300, 20100], ["20260508", 20450, 93629, 20250, 20700, 19750], ["20260511", 20300, 79527, 20500, 20750, 19950], ["20260512", 19490, 95045, 20600, 20600, 19130], ["20260513", 19230, 53943, 19090, 19830, 19080], ["20260514", 19670, 52393, 19200, 19760, 18930], ["20260515", 18310, 122611, 19670, 19710, 18010], ["20260518", 17920, 98945, 18280, 18310, 17170], ["20260519", 17940, 62420, 17610, 18280, 17460], ["20260520", 17500, 60098, 17500, 17880, 16900], ["20260521", 17850, 38977, 17550, 18080, 17550], ["20260522", 18220, 38923, 17850, 18430, 17850], ["20260526", 17780, 51802, 18680, 18680, 17670], ["20260527", 17360, 77633, 17980, 18000, 17000], ["20260528", 16740, 70303, 17500, 17530, 16270], ["20260529", 15900, 95311, 16740, 16910, 15600], ["20260601", 15300, 59637, 15680, 15970, 15010], ["20260602", 14930, 65121, 14960, 15200, 14290], ["20260604", 14920, 22063, 14350, 15180, 14350], ["20260605", 14990, 33040, 14690, 15050, 14050], ["20260608", 13580, 53374, 13850, 14430, 13460], ["20260609", 13580, 50519, 13260, 13950, 13260], ["20260610", 13440, 66541, 13590, 14040, 13010], ["20260611", 13350, 58037, 13430, 13450, 12820], ["20260612", 13720, 75607, 13800, 13800, 13120], ["20260615", 13590, 56634, 13790, 14120, 13390], ["20260616", 14150, 190062, 13550, 15590, 13550], ["20260617", 14260, 139980, 14310, 14970, 14060], ["20260618", 13210, 58768, 14320, 14530, 13210], ["20260619", 12400, 61340, 13140, 13210, 12260], ["20260622", 12160, 35579, 12200, 12600, 11970], ["20260623", 11150, 63180, 11750, 12100, 11150], ["20260624", 11360, 43375, 10880, 11480, 10880], ["20260625", 10600, 48512, 11290, 11500, 10200], ["20260626", 10180, 49999, 10520, 10650, 10000], ["20260629", 11210, 38337, 10080, 11290, 10080], ["20260630", 10880, 29710, 11090, 11330, 10740], ["20260701", 11490, 29824, 10800, 11590, 10790], ["20260702", 11220, 22017, 11790, 11790, 11050], ["20260703", 11220, 25432, 11230, 11410, 10640], ["20260706", 11390, 29223, 11230, 11770, 11010], ["20260707", 10840, 18590, 11380, 11380, 10730], ["20260708", 10610, 46756, 10830, 11180, 10390], ["20260709", 10390, 24109, 10400, 10870, 10280], ["20260710", 11050, 27087, 10250, 11060, 10250], ["20260713", 10260, 29708, 11090, 11370, 10260], ["20260714", 10170, 30469, 10260, 10500, 9790], ["20260715", 10590, 19135, 10250, 10690, 10230], ["20260716", 10490, 14110, 10590, 10600, 10140], ["20260720", 10110, 18312, 10320, 10460, 9970], ["20260721", 10020, 33935, 10110, 10200, 9600], ["20260722", 10520, 417541, 10100, 12670, 10050], ["20260723", 10850, 62537, 10410, 10880, 10310], ["20260724", 10970, 142534, 10850, 11870, 10740], ["20260727", 10660, 46486, 11020, 11180, 10470], ["20260728", 10130, 40642, 10570, 10770, 10010], ["20260729", 9330, 54060, 10150, 10310, 9250], ["20260730", 9500, 30433, 9290, 10180, 9290], ["20260731", 10430, 33769, 9650, 10530, 9650], ["20260803", 10370, 12325, 10150, 10680, 10130], ["20260804", 10930, 16706, 10150, 10970, 10150], ["20260805", 11300, 23066, 11200, 11540, 11000], ["20260806", 11400, 21182, 11300, 11540, 11020], ["20260807", 11250, 14032, 11440, 11550, 11010], ["20260810", 11960, 26096, 11410, 11960, 11230], ["20260811", 12110, 20440, 11960, 12110, 11630], ["20260812", 12190, 11201, 12120, 12190, 11870], ["20260813", 11990, 18156, 12180, 12180, 11890], ["20260814", 11760, 14518, 12120, 12120, 11620], ["20260818", 11420, 26124, 11800, 12000, 11420], ["20260819", 11260, 42666, 11430, 11840, 11010], ["20260820", 11640, 34277, 11330, 11660, 11280], ["20260821", 11040, 38423, 11640, 11640, 11010], ["20260824", 11090, 7925, 11120, 11330, 11000], ["20260825", 11490, 11443, 10920, 11490, 10600], ["20260826", 11550, 8840, 11340, 11580, 11260], ["20260827", 11840, 11868, 11600, 11840, 11540], ["20260828", 11890, 15570, 11640, 12070, 11500], ["20260831", 11930, 12110, 11890, 12080, 11610], ["20260901", 11860, 8081, 11950, 12080, 11730], ["20260902", 11350, 18341, 11680, 11840, 11240], ["20260903", 11130, 11427, 11350, 11560, 10890], ["20260904", 11260, 13826, 11140, 11330, 11000], ["20260907", 11200, 17885, 11330, 11590, 11100], ["20260908", 11180, 11057, 11470, 11470, 11070], ["20260909", 11200, 19618, 11000, 11390, 11000], ["20260910", 11320, 19826, 11330, 11330, 11140], ["20260911", 11240, 13262, 11380, 11380, 11110], ["20260914", 11170, 23800, 11290, 11430, 11000], ["20260915", 11150, 20082, 11220, 11220, 10660], ["20260916", 11000, 8963, 10810, 11140, 10810], ["20260917", 11120, 17263, 11000, 11350, 10990], ["20260918", 11460, 21607, 11350, 11550, 11230], ["20260921", 11400, 17564, 11600, 11600, 11060], ["20260922", 10950, 17247, 11400, 11400, 10940], ["20260923", 10710, 17058, 11070, 11180, 10680], ["20260928", 10880, 13047, 10730, 11080, 10730], ["20260929", 10960, 10299, 10850, 10960, 10750], ["20260930", 11090, 14570, 11000, 11560, 11000], ["20261001", 11320, 11469, 11010, 11330, 10970], ["20261002", 11530, 20510, 11310, 11570, 11220], ["20261006", 11460, 48199, 11610, 12300, 11310], ["20261007", 11440, 22870, 11500, 11590, 11310], ["20261008", 11320, 16801, 11400, 11400, 10800], ["20261012", 11200, 58533, 11130, 11750, 10800], ["20261013", 11310, 28429, 10730, 11350, 10670], ["20261014", 11520, 21790, 11020, 11700, 10980], ["20261015", 11080, 39831, 11280, 11300, 10750]], "breaks": [], "breaks_checked_from": "20230810", "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/448710.json", "page_url": "https://aikstockdata.com/s/448710", "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"}