{"schema_version": "1.0", "@type": "Dataset", "code": "452430", "name_ko": "사피엔반도체", "name": "사피엔반도체(452430) 일별 시세(종가·거래량·시가·고가·저가) 641일", "as_of": "20261015", "period": {"from": "20240219", "to": "20261015"}, "count": 641, "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": [["20240219", 47750, 5091865, 43700, 47750, 40150], ["20240220", 48600, 7746861, 49900, 59200, 47500], ["20240221", 41950, 5376763, 45150, 52500, 40550], ["20240222", 41400, 1340702, 42800, 44400, 40500], ["20240223", 37900, 787879, 41700, 43500, 37050], ["20240226", 42500, 4406568, 38650, 45350, 37650], ["20240227", 38100, 665025, 41050, 42100, 37550], ["20240228", 35550, 572983, 37350, 37450, 33700], ["20240229", 33050, 360779, 34400, 34700, 32900], ["20240304", 32750, 433460, 33100, 35400, 32650], ["20240305", 38800, 3633819, 33600, 42550, 33350], ["20240306", 36000, 846065, 37950, 39600, 35500], ["20240307", 46800, 4303156, 36700, 46800, 33500], ["20240308", 43500, 2657483, 51100, 53500, 43050], ["20240311", 47700, 3689519, 42500, 51400, 41000], ["20240312", 46250, 1375112, 46850, 49400, 44600], ["20240313", 45150, 1047246, 46950, 49800, 43250], ["20240314", 43700, 310202, 44300, 45900, 42650], ["20240315", 41600, 347349, 42800, 43300, 39650], ["20240318", 40750, 261337, 41000, 42300, 39700], ["20240319", 37250, 746687, 39500, 39500, 36800], ["20240320", 37500, 296966, 37250, 38800, 37000], ["20240321", 37600, 498617, 39800, 39900, 37250], ["20240322", 35050, 411140, 37500, 37500, 34900], ["20240325", 34350, 225961, 34800, 35500, 33800], ["20240326", 35000, 293510, 34100, 36200, 33950], ["20240327", 33950, 268965, 35050, 35200, 33500], ["20240328", 32250, 370882, 33900, 33950, 32100], ["20240329", 32000, 438017, 32200, 34500, 31550], ["20240401", 32150, 139030, 32350, 32650, 31700], ["20240402", 31000, 208384, 32150, 32700, 31000], ["20240403", 28150, 390662, 30200, 30350, 27900], ["20240404", 26300, 356861, 28400, 28550, 26100], ["20240405", 25150, 379518, 26300, 26300, 23900], ["20240408", 23750, 188180, 25550, 25550, 23550], ["20240409", 25500, 1642962, 23750, 28600, 23600], ["20240411", 28050, 1655640, 24500, 29750, 24000], ["20240412", 26900, 374988, 28800, 28900, 26800], ["20240415", 25850, 200533, 26050, 26100, 25000], ["20240416", 26600, 1077718, 25250, 29300, 25200], ["20240417", 27400, 1208665, 26900, 30100, 26900], ["20240418", 27550, 331591, 26850, 28500, 26400], ["20240419", 25400, 395564, 27100, 28450, 25100], ["20240422", 24400, 184643, 24800, 26000, 24050], ["20240423", 29000, 5320879, 25100, 31550, 25050], ["20240424", 29500, 1514100, 28800, 29900, 28650], ["20240425", 29850, 2395545, 29650, 31700, 29500], ["20240426", 29100, 584485, 30300, 30350, 28600], ["20240429", 31200, 1374425, 29450, 31700, 28050], ["20240430", 29850, 753690, 30350, 31450, 29750], ["20240502", 28900, 314969, 29000, 29800, 28450], ["20240503", 27400, 394231, 29450, 29650, 27300], ["20240507", 27800, 296328, 27700, 29000, 27550], ["20240508", 25700, 400422, 27250, 27600, 25650], ["20240509", 25550, 224332, 25700, 26200, 25000], ["20240510", 24800, 205919, 25550, 25850, 24650], ["20240513", 24250, 145287, 25050, 25350, 24200], ["20240514", 24950, 206125, 24500, 25600, 24100], ["20240516", 25300, 184676, 25400, 26000, 25250], ["20240517", 24250, 164577, 25000, 25050, 24050], ["20240520", 24900, 148542, 24700, 25300, 24050], ["20240521", 24050, 139991, 25000, 25100, 24050], ["20240522", 23150, 277478, 24150, 24200, 22100], ["20240523", 22350, 144981, 23150, 23500, 22250], ["20240524", 21400, 161114, 22300, 22300, 21300], ["20240527", 22500, 218979, 21100, 22700, 20700], ["20240528", 23450, 359588, 22700, 24700, 22100], ["20240529", 23550, 112838, 23050, 23800, 23000], ["20240530", 22950, 142829, 23200, 23450, 22000], ["20240531", 24350, 252123, 23100, 24700, 22650], ["20240603", 24400, 175858, 24500, 25500, 24200], ["20240604", 23700, 102345, 24000, 24600, 23300], ["20240605", 23500, 177735, 24400, 25150, 23350], ["20240607", 24000, 83659, 23500, 24200, 23250], ["20240610", 24950, 264889, 24300, 25400, 23950], ["20240611", 24400, 133028, 24800, 25500, 24400], ["20240612", 24000, 80689, 24400, 24850, 23800], ["20240613", 25950, 1067951, 24350, 27000, 24350], ["20240614", 26800, 569655, 26350, 27650, 26000], ["20240617", 24900, 352668, 26300, 26400, 24450], ["20240618", 28450, 3965326, 25900, 30950, 25500], ["20240619", 29050, 857426, 28700, 29100, 27700], ["20240620", 27900, 494369, 28800, 29450, 27550], ["20240621", 26750, 822803, 27500, 29600, 25600], ["20240624", 25950, 404445, 27400, 28250, 25300], ["20240625", 24500, 291157, 25250, 25450, 23900], ["20240626", 25650, 264375, 24950, 26450, 24850], ["20240627", 23250, 278937, 25450, 25550, 23200], ["20240628", 23050, 106620, 23400, 23650, 22800], ["20240701", 23000, 91838, 22750, 23650, 22750], ["20240702", 22950, 98139, 23600, 23600, 22500], ["20240703", 21950, 134652, 23000, 23150, 21900], ["20240704", 21450, 155896, 21800, 22700, 21250], ["20240705", 22200, 104124, 21450, 22450, 21450], ["20240708", 21900, 97927, 22300, 22850, 21650], ["20240709", 22100, 76167, 22000, 22550, 22000], ["20240710", 21650, 82713, 22400, 22400, 21400], ["20240711", 22500, 530423, 21850, 24250, 21850], ["20240712", 22500, 90341, 22500, 22500, 21900], ["20240715", 21950, 64147, 22600, 22600, 21850], ["20240716", 21600, 79094, 21900, 22200, 21250], ["20240717", 21000, 88888, 21600, 21600, 20800], ["20240718", 19790, 148537, 20200, 20700, 19780], ["20240719", 19490, 77057, 19790, 19790, 19010], ["20240722", 19520, 179487, 19190, 20700, 18600], ["20240723", 19200, 52768, 19520, 20150, 19120], ["20240724", 18390, 67147, 19060, 19140, 18270], ["20240725", 17600, 78203, 17900, 17970, 17060], ["20240726", 17070, 59504, 17780, 17870, 17020], ["20240729", 17620, 193070, 17370, 19100, 17110], ["20240730", 16990, 42288, 17700, 17700, 16990], ["20240731", 16690, 58899, 16750, 16990, 16450], ["20240801", 16930, 50960, 17000, 17370, 16800], ["20240802", 15510, 90414, 16400, 16500, 15500], ["20240805", 12700, 160394, 15000, 15140, 12000], ["20240806", 13690, 91220, 12700, 13850, 12700], ["20240807", 14030, 56667, 13690, 14600, 13380], ["20240808", 13560, 35162, 13640, 13990, 13320], ["20240809", 14300, 80642, 13910, 15000, 13910], ["20240812", 15250, 69134, 14400, 15690, 14370], ["20240813", 15060, 71378, 16240, 16240, 14910], ["20240814", 15600, 37082, 15450, 15710, 15370], ["20240816", 15630, 39133, 15990, 15990, 15500], ["20240819", 14900, 55659, 15960, 15960, 14800], ["20240820", 15520, 60317, 15110, 15700, 15100], ["20240821", 14960, 38165, 15520, 15520, 14790], ["20240822", 14420, 52981, 14990, 15230, 14180], ["20240823", 13850, 52503, 14010, 14350, 13750], ["20240826", 13240, 315788, 14000, 15200, 13130], ["20240827", 13190, 94712, 13360, 13380, 12850], ["20240828", 12720, 93452, 13150, 13250, 12700], ["20240829", 12250, 93983, 12450, 12490, 12130], ["20240830", 13230, 172334, 12450, 13380, 11980], ["20240902", 12680, 63336, 13280, 13290, 12520], ["20240903", 12460, 64493, 12700, 12980, 12450], ["20240904", 11760, 61793, 11820, 12000, 11660], ["20240905", 11630, 63382, 11900, 12180, 11540], ["20240906", 11430, 62596, 11740, 12050, 11300], ["20240909", 11630, 36591, 11240, 11640, 10900], ["20240910", 11180, 41143, 11640, 11880, 11040], ["20240911", 11550, 52349, 11210, 11860, 11190], ["20240912", 12560, 392739, 12040, 13900, 11950], ["20240913", 12520, 47114, 12550, 12600, 12270], ["20240919", 12200, 46530, 12520, 12520, 11870], ["20240920", 12920, 143882, 12430, 13400, 12400], ["20240923", 13610, 111993, 12700, 13850, 12700], ["20240924", 13710, 39439, 13610, 13790, 13330], ["20240925", 13710, 54560, 13830, 14240, 13500], ["20240926", 14440, 314173, 14490, 15400, 14100], ["20240927", 16350, 1932421, 15080, 18350, 14880], ["20240930", 15110, 278915, 16120, 16160, 15110], ["20241002", 14580, 132539, 14830, 15280, 14300], ["20241004", 14350, 76057, 14650, 14830, 14160], ["20241007", 14560, 71766, 14350, 14600, 13960], ["20241008", 14160, 55995, 14230, 14520, 14000], ["20241010", 13510, 99013, 14250, 14360, 13510], ["20241011", 13600, 82080, 13510, 14190, 13510], ["20241014", 13600, 74509, 13490, 13950, 13310], ["20241015", 13580, 167595, 13850, 14300, 13500], ["20241016", 13030, 60179, 13400, 13490, 13030], ["20241017", 12850, 68396, 13060, 13420, 12690], ["20241018", 12430, 36522, 12720, 12800, 12350], ["20241021", 12440, 18985, 12400, 12580, 12230], ["20241022", 11780, 56063, 12440, 12520, 11750], ["20241023", 12000, 40977, 11950, 12140, 11540], ["20241024", 11620, 33053, 11970, 11970, 11550], ["20241025", 11600, 25405, 11650, 11900, 11490], ["20241028", 11890, 26330, 11520, 11990, 11520], ["20241029", 11830, 31105, 11760, 11850, 11580], ["20241030", 11810, 56165, 11850, 12230, 11790], ["20241031", 11600, 45561, 11680, 11980, 11460], ["20241101", 10930, 205415, 11600, 11600, 10910], ["20241104", 11140, 49947, 10930, 11380, 10930], ["20241105", 11190, 30363, 11030, 11300, 11010], ["20241106", 11290, 49313, 11350, 11570, 11100], ["20241107", 10920, 43529, 11180, 11300, 10810], ["20241108", 11180, 42258, 10900, 11480, 10900], ["20241111", 10480, 51777, 11200, 11210, 10470], ["20241112", 10070, 83443, 10410, 10410, 9950], ["20241113", 9900, 73943, 9840, 10150, 9790], ["20241114", 9660, 53140, 9820, 10080, 9650], ["20241115", 9930, 56023, 9500, 9930, 9470], ["20241118", 9950, 41617, 9950, 10120, 9800], ["20241119", 10210, 49935, 9870, 10320, 9870], ["20241120", 10130, 31898, 10100, 10290, 9940], ["20241121", 9970, 36598, 9990, 10140, 9930], ["20241122", 10760, 135288, 9960, 11130, 9960], ["20241125", 10810, 34268, 10650, 10970, 10620], ["20241126", 11140, 38710, 10800, 11180, 10660], ["20241127", 11270, 50409, 11080, 11360, 10770], ["20241128", 11210, 26232, 11270, 11380, 11010], ["20241129", 10750, 37802, 11210, 11300, 10620], ["20241202", 10660, 26599, 10750, 11040, 10650], ["20241203", 11370, 53102, 10630, 11400, 10630], ["20241204", 10930, 52966, 11100, 11450, 10750], ["20241205", 10810, 24916, 11000, 11050, 10630], ["20241206", 10300, 55289, 10900, 10900, 9930], ["20241209", 9280, 59674, 9910, 10120, 9270], ["20241210", 10180, 41739, 9270, 10270, 9270], ["20241211", 11190, 60789, 10010, 11210, 10010], ["20241212", 11100, 28866, 11170, 11270, 10980], ["20241213", 11780, 330591, 11300, 12800, 11270], ["20241216", 12640, 143899, 12070, 12690, 11900], ["20241217", 13950, 356694, 12750, 14130, 12380], ["20241218", 14400, 272584, 14130, 14550, 13500], ["20241219", 14390, 144603, 13790, 14570, 13650], ["20241220", 14470, 168667, 14310, 14900, 13940], ["20241223", 15100, 169111, 14510, 15400, 14290], ["20241224", 14690, 157138, 15300, 15670, 14690], ["20241226", 14270, 139929, 14660, 14880, 13960], ["20241227", 14250, 101799, 14270, 14390, 13850], ["20241230", 14170, 49558, 13970, 14220, 13800], ["20250102", 14480, 58482, 14100, 14660, 13990], ["20250103", 15230, 111105, 14590, 15250, 14420], ["20250106", 15710, 193514, 15320, 16320, 15320], ["20250107", 15630, 89073, 15840, 16200, 15450], ["20250108", 15260, 89442, 15350, 15740, 15000], ["20250109", 15000, 58314, 15310, 15400, 15000], ["20250110", 14550, 52699, 15000, 15370, 14510], ["20250113", 14620, 55430, 14330, 14760, 14330], ["20250114", 14230, 67564, 14950, 14950, 13890], ["20250115", 14020, 45969, 14230, 14540, 13970], ["20250116", 14540, 38375, 14180, 14660, 14180], ["20250117", 13850, 53936, 14450, 14530, 13800], ["20250120", 14880, 130174, 13960, 15350, 13800], ["20250121", 15390, 114266, 14810, 15490, 14540], ["20250122", 15440, 62264, 15490, 15500, 15100], ["20250123", 15000, 65881, 15250, 15360, 14830], ["20250124", 14950, 40007, 14800, 15270, 14770], ["20250131", 14250, 55636, 14950, 14950, 14110], ["20250203", 12640, 105674, 14010, 14010, 12560], ["20250204", 13050, 42457, 12970, 13340, 12910], ["20250205", 13600, 37610, 13050, 13700, 13050], ["20250206", 13600, 54828, 13780, 13870, 13230], ["20250207", 14750, 414811, 13530, 16070, 13500], ["20250210", 17680, 1027667, 14740, 17840, 14300], ["20250211", 17310, 617155, 18250, 18250, 17300], ["20250212", 17030, 1020176, 18220, 19530, 16950], ["20250213", 18220, 1557282, 17580, 20300, 17030], ["20250214", 18950, 872265, 19050, 20750, 18760], ["20250217", 19010, 191875, 18950, 19330, 18300], ["20250218", 18790, 205399, 18910, 19340, 18550], ["20250219", 18700, 257573, 18730, 19320, 18340], ["20250220", 16940, 240371, 18700, 18720, 16850], ["20250221", 17000, 108568, 16510, 17550, 16420], ["20250224", 17580, 156307, 16850, 18150, 16540], ["20250225", 17820, 146738, 17310, 18590, 17110], ["20250226", 17170, 133649, 17500, 18270, 17170], ["20250227", 17360, 76330, 17420, 18140, 17310], ["20250228", 17500, 112971, 16510, 17900, 16510], ["20250304", 17780, 76947, 17050, 17810, 16730], ["20250305", 18580, 211653, 17910, 19080, 17660], ["20250306", 19150, 146302, 18890, 19230, 18400], ["20250307", 18600, 111036, 19020, 19220, 18580], ["20250310", 18640, 59979, 18260, 18740, 18160], ["20250311", 18720, 49635, 18020, 18720, 17720], ["20250312", 20050, 303541, 18900, 20300, 18610], ["20250313", 19970, 278302, 20600, 21450, 19970], ["20250314", 19660, 117052, 20100, 20550, 19500], ["20250317", 20500, 928404, 19050, 22000, 18980], ["20250318", 20150, 178091, 20600, 20800, 19850], ["20250319", 18720, 193220, 20000, 20250, 18660], ["20250320", 18230, 107063, 18500, 19180, 18130], ["20250321", 17780, 125706, 18160, 19130, 17680], ["20250324", 17700, 62236, 17800, 18290, 17600], ["20250325", 17250, 131502, 17710, 18080, 16870], ["20250326", 17500, 71291, 17260, 17980, 16960], ["20250327", 16970, 79508, 17200, 17350, 16600], ["20250328", 16570, 75256, 16810, 17100, 16250], ["20250331", 15330, 98269, 16560, 16560, 15190], ["20250401", 15540, 56701, 15390, 15780, 15180], ["20250402", 15720, 61680, 15750, 15850, 15140], ["20250403", 15230, 82499, 15240, 15750, 14700], ["20250404", 15330, 131025, 14830, 15800, 14690], ["20250407", 13470, 133245, 14970, 14970, 13440], ["20250408", 13600, 41269, 13700, 14100, 13530], ["20250409", 12860, 84204, 13300, 13690, 12660], ["20250410", 13610, 106734, 13900, 14200, 13200], ["20250411", 15110, 138928, 13280, 15110, 13210], ["20250414", 15790, 112134, 15560, 15900, 15010], ["20250415", 15210, 54827, 15780, 15780, 15170], ["20250416", 14610, 63267, 15210, 15210, 14500], ["20250417", 15000, 53958, 14320, 15150, 14320], ["20250418", 16150, 133170, 15010, 16440, 14900], ["20250421", 16290, 82736, 16160, 16550, 15970], ["20250422", 16290, 40284, 16020, 16700, 15950], ["20250423", 17500, 150036, 16610, 17590, 16290], ["20250424", 17560, 141612, 17640, 17900, 16780], ["20250425", 18500, 156564, 18000, 18780, 17620], ["20250428", 19030, 146800, 18590, 19290, 18230], ["20250429", 19210, 75200, 19060, 19480, 18660], ["20250430", 17980, 94992, 19210, 19430, 17600], ["20250502", 17970, 39480, 17980, 18490, 17800], ["20250507", 19110, 106958, 18200, 19350, 18200], ["20250508", 19790, 80416, 19110, 19880, 19020], ["20250509", 19520, 68309, 19810, 19900, 19330], ["20250512", 19750, 56478, 19410, 19890, 19400], ["20250513", 19910, 40245, 20000, 20000, 19600], ["20250514", 19080, 92529, 20000, 20150, 18620], ["20250515", 19300, 61634, 19200, 19700, 18620], ["20250516", 19400, 20503, 19290, 19550, 18960], ["20250519", 19690, 50134, 19490, 19730, 19200], ["20250520", 21000, 250722, 19680, 21600, 19470], ["20250521", 20900, 121651, 21000, 21700, 20400], ["20250522", 19470, 298076, 21100, 21100, 18090], ["20250523", 22450, 928717, 20250, 23500, 19740], ["20250526", 22750, 216034, 22950, 23100, 22000], ["20250527", 22100, 153913, 22750, 22900, 21250], ["20250528", 21950, 331146, 23000, 23700, 21800], ["20250529", 22900, 310099, 23000, 23900, 22300], ["20250530", 21400, 169835, 22900, 23150, 21350], ["20250602", 21600, 103266, 21600, 21950, 20900], ["20250604", 21750, 77597, 21700, 22400, 21450], ["20250605", 22050, 83896, 22000, 22200, 21300], ["20250609", 21650, 90897, 22100, 22450, 21000], ["20250610", 21900, 70846, 21650, 22200, 21400], ["20250611", 23000, 137717, 22100, 23150, 21700], ["20250612", 22450, 126248, 23100, 23400, 22350], ["20250613", 22000, 97708, 22650, 23050, 21750], ["20250616", 22600, 86846, 21900, 22700, 21450], ["20250617", 22700, 134842, 22650, 23550, 21800], ["20250618", 23050, 86438, 22700, 23600, 22200], ["20250619", 23300, 71219, 23100, 23550, 22600], ["20250620", 23850, 153195, 23050, 24700, 22850], ["20250623", 23850, 96909, 23850, 24550, 23100], ["20250624", 26300, 304562, 24000, 26750, 23850], ["20250625", 27500, 290764, 26450, 28200, 26000], ["20250626", 27150, 213570, 27550, 28450, 25650], ["20250630", 28750, 247723, 27650, 29000, 26850], ["20250701", 26800, 141247, 28600, 28700, 26800], ["20250702", 26000, 109985, 26700, 27050, 25350], ["20250703", 25800, 43330, 26200, 26500, 25450], ["20250704", 24700, 64228, 25900, 26250, 24700], ["20250707", 26550, 150923, 24750, 26700, 24700], ["20250708", 26950, 70878, 26100, 27400, 25950], ["20250709", 26800, 45217, 27750, 27750, 26100], ["20250710", 26700, 29449, 27500, 27500, 26150], ["20250711", 26900, 38682, 26700, 27550, 26550], ["20250714", 26100, 25368, 26900, 27000, 26000], ["20250715", 27600, 69937, 26100, 28300, 25900], ["20250716", 28600, 105761, 27800, 29450, 27600], ["20250717", 28000, 58490, 28600, 29150, 27500], ["20250718", 27550, 46213, 28650, 28650, 27400], ["20250721", 29750, 132574, 28100, 30100, 27050], ["20250722", 29250, 105347, 29450, 30100, 28850], ["20250723", 31050, 228402, 29550, 32400, 29150], ["20250724", 29450, 91798, 31500, 31500, 29150], ["20250725", 29650, 36561, 29500, 30150, 29450], ["20250728", 29800, 75832, 29500, 30200, 28500], ["20250729", 28050, 113693, 30050, 30050, 27800], ["20250730", 27250, 90926, 27600, 28350, 26600], ["20250731", 27600, 45541, 28250, 28250, 27000], ["20250801", 26500, 103309, 27400, 28000, 25450], ["20250804", 25950, 29473, 26450, 26850, 25300], ["20250805", 26250, 32864, 26950, 27200, 25750], ["20250806", 26450, 19373, 26000, 26550, 25650], ["20250807", 26200, 49161, 27100, 27200, 26000], ["20250808", 26600, 33911, 26800, 27300, 26300], ["20250811", 25850, 43089, 27200, 27200, 25650], ["20250812", 26600, 32594, 26100, 27300, 26050], ["20250813", 26250, 25434, 27150, 27150, 25850], ["20250814", 26300, 23236, 26600, 26800, 26000], ["20250818", 24550, 55524, 26300, 26400, 24550], ["20250819", 24050, 39007, 25200, 25200, 23800], ["20250820", 24450, 40915, 23200, 24450, 23050], ["20250821", 24650, 53096, 25050, 25950, 24500], ["20250822", 26800, 85607, 25550, 27250, 24850], ["20250825", 27450, 77341, 27400, 28300, 26600], ["20250826", 27850, 41897, 27400, 27900, 26850], ["20250828", 29800, 125406, 27500, 30200, 27500], ["20250829", 30000, 76626, 29500, 30750, 29500], ["20250901", 29550, 49585, 29800, 30300, 29100], ["20250902", 29500, 40797, 29900, 29950, 29100], ["20250903", 29100, 35535, 29300, 29300, 28050], ["20250904", 29250, 21509, 29750, 29850, 28950], ["20250905", 28450, 24384, 29400, 29700, 28400], ["20250908", 29750, 67333, 28700, 30750, 28700], ["20250909", 30100, 85807, 30300, 31000, 29450], ["20250910", 30950, 84391, 30400, 31250, 30300], ["20250911", 30700, 56783, 31400, 31750, 30400], ["20250912", 33150, 193369, 31900, 33600, 31750], ["20250915", 32850, 96152, 33150, 33650, 32200], ["20250916", 32150, 65948, 32900, 32950, 31400], ["20250917", 32850, 65107, 32750, 33500, 32050], ["20250918", 32900, 61638, 33200, 33500, 32300], ["20250919", 28800, 269956, 33800, 33800, 28750], ["20250922", 29000, 84835, 28950, 29250, 28200], ["20250923", 28850, 71634, 29500, 29800, 28250], ["20250924", 28350, 57529, 28450, 28750, 27150], ["20250925", 27550, 67509, 28550, 28550, 27100], ["20250926", 27100, 73782, 27250, 27500, 26400], ["20250929", 26750, 51086, 27500, 28000, 26550], ["20250930", 26700, 63646, 28200, 28200, 26650], ["20251001", 27000, 81885, 27100, 28000, 26650], ["20251002", 28250, 72946, 27950, 28450, 27400], ["20251010", 28200, 53879, 29150, 29250, 27800], ["20251013", 31550, 211403, 27600, 31700, 27500], ["20251014", 30400, 115934, 32200, 32400, 29700], ["20251015", 30800, 41718, 30600, 30850, 29800], ["20251016", 30950, 50011, 30550, 32450, 30250], ["20251017", 29200, 69703, 30600, 30700, 29150], ["20251020", 30000, 30720, 30100, 30500, 29350], ["20251021", 28900, 42986, 29850, 30050, 28400], ["20251023", 28850, 27133, 28900, 29100, 28400], ["20251024", 29300, 52558, 29200, 30100, 28800], ["20251027", 30600, 79691, 29300, 31350, 28500], ["20251028", 32450, 177122, 30600, 33150, 30600], ["20251029", 32350, 70244, 31900, 32600, 31000], ["20251030", 30500, 57237, 31900, 32250, 30500], ["20251031", 29950, 29659, 30600, 30750, 29800], ["20251103", 30100, 47634, 30000, 30450, 29150], ["20251104", 30900, 42294, 30000, 31050, 29450], ["20251105", 29400, 97347, 29800, 30150, 27550], ["20251106", 29500, 35959, 29450, 30000, 28150], ["20251107", 27450, 86050, 29250, 29350, 27050], ["20251110", 29600, 58497, 28150, 30150, 27300], ["20251111", 29000, 107951, 29700, 30800, 28850], ["20251112", 28250, 72368, 29200, 29200, 27900], ["20251113", 28350, 43407, 28250, 29250, 27750], ["20251114", 26200, 151863, 27000, 27400, 25750], ["20251117", 26300, 31797, 26300, 26500, 24450], ["20251118", 25100, 77610, 25950, 26300, 24500], ["20251119", 25100, 33303, 25150, 25700, 24000], ["20251120", 25850, 19915, 25650, 25950, 25200], ["20251121", 25000, 39068, 24600, 25500, 24250], ["20251124", 25200, 36144, 25000, 25700, 24550], ["20251125", 26300, 41849, 25600, 26800, 25400], ["20251126", 29700, 203527, 26350, 30450, 25750], ["20251128", 32500, 136657, 31500, 32950, 30950], ["20251201", 33000, 99073, 32950, 34450, 32550], ["20251202", 32900, 58290, 31650, 33350, 31600], ["20251203", 33900, 63015, 32950, 34400, 32700], ["20251204", 33900, 74915, 33950, 34400, 33400], ["20251205", 31650, 79292, 34950, 35000, 31500], ["20251208", 32100, 58425, 31500, 32450, 31300], ["20251209", 32900, 70479, 33850, 33850, 31350], ["20251210", 34800, 207008, 34100, 35850, 33550], ["20251211", 33800, 93646, 34400, 34450, 32150], ["20251212", 35650, 103355, 33800, 35950, 33650], ["20251215", 35050, 54992, 35100, 35300, 34300], ["20251216", 33000, 67292, 34900, 34900, 32650], ["20251217", 32900, 34120, 33600, 33600, 32350], ["20251218", 32600, 140081, 32100, 35250, 31300], ["20251219", 32900, 35337, 33200, 33200, 32100], ["20251222", 33500, 42162, 33300, 34000, 32700], ["20251223", 32950, 86194, 33550, 35300, 32650], ["20251224", 33100, 51778, 33000, 33950, 32500], ["20251226", 36000, 170434, 34650, 37000, 34650], ["20251229", 36200, 119489, 36950, 37350, 33450], ["20251230", 38100, 85817, 35600, 38100, 35300], ["20260102", 35550, 185061, 38100, 38400, 34650], ["20260105", 35600, 84732, 35850, 36450, 34650], ["20260106", 38400, 152007, 35050, 38550, 34200], ["20260107", 37600, 84262, 38750, 38850, 36850], ["20260108", 37400, 56951, 37200, 38400, 37200], ["20260109", 35500, 53753, 37050, 37150, 35450], ["20260112", 33900, 77837, 35500, 35950, 33500], ["20260113", 33200, 77213, 33900, 34100, 32350], ["20260114", 33900, 72072, 33550, 34400, 33150], ["20260115", 33850, 33389, 33200, 34150, 32500], ["20260116", 31150, 159550, 33500, 33500, 30500], ["20260119", 31000, 81596, 31300, 32100, 30100], ["20260120", 30500, 55016, 31000, 31400, 29850], ["20260121", 31050, 70315, 30150, 31600, 29550], ["20260122", 33500, 119714, 32100, 34150, 31150], ["20260123", 36300, 185033, 33600, 36950, 33600], ["20260126", 36750, 95964, 35400, 37800, 34500], ["20260127", 37450, 87283, 36700, 38400, 36600], ["20260128", 39950, 140209, 37100, 40000, 36950], ["20260129", 39700, 132220, 40400, 40450, 37950], ["20260130", 38800, 80089, 39900, 40400, 38500], ["20260202", 37750, 70404, 37050, 39350, 36200], ["20260203", 39950, 118368, 38250, 40300, 38000], ["20260204", 39700, 55902, 39000, 39950, 38700], ["20260205", 38450, 58742, 38950, 40100, 37400], ["20260206", 36550, 98460, 36600, 37450, 35200], ["20260209", 38800, 65971, 38200, 38950, 36850], ["20260210", 36950, 59715, 38400, 38900, 36200], ["20260211", 36250, 35781, 36300, 37100, 35550], ["20260212", 35050, 63340, 37500, 37550, 35000], ["20260213", 34150, 50890, 35250, 35400, 33650], ["20260219", 34700, 79371, 34900, 35350, 33700], ["20260220", 34500, 91679, 34500, 35000, 33900], ["20260223", 34050, 72351, 34550, 35200, 33150], ["20260224", 34600, 76129, 33600, 34900, 33000], ["20260225", 36150, 125835, 35200, 36800, 34600], ["20260226", 35750, 77771, 36150, 36350, 35250], ["20260227", 34150, 84496, 35700, 35700, 34000], ["20260303", 31700, 84475, 33000, 34350, 31500], ["20260304", 27250, 163409, 30600, 31500, 26800], ["20260305", 31000, 70534, 29850, 32500, 29500], ["20260306", 32400, 52091, 30050, 33000, 29900], ["20260309", 30000, 120005, 30400, 32350, 28800], ["20260310", 30550, 94247, 31300, 31350, 29750], ["20260311", 34750, 202704, 31000, 36400, 30750], ["20260312", 35000, 76376, 34200, 35500, 33750], ["20260313", 34350, 37621, 33650, 35200, 33250], ["20260316", 36000, 91460, 34200, 36450, 33200], ["20260317", 36050, 63629, 36150, 37300, 35850], ["20260318", 36500, 63923, 36350, 37400, 35100], ["20260319", 36050, 45989, 35200, 37100, 35200], ["20260320", 34850, 45353, 35850, 36200, 34750], ["20260323", 32600, 40221, 33950, 34050, 30850], ["20260324", 33250, 43637, 33900, 34350, 32300], ["20260325", 34700, 57493, 33750, 34950, 33300], ["20260326", 32900, 61474, 34700, 35100, 32400], ["20260327", 32850, 31401, 31900, 33050, 31250], ["20260330", 30500, 51674, 30950, 32000, 29800], ["20260331", 29350, 33034, 29900, 31050, 29350], ["20260401", 31000, 26901, 30500, 31500, 30500], ["20260402", 29250, 98551, 32000, 32000, 28650], ["20260403", 29950, 34912, 29700, 30250, 28850], ["20260406", 29650, 38483, 30200, 30600, 28850], ["20260407", 28850, 28481, 30500, 30500, 28400], ["20260408", 33000, 91300, 32650, 33100, 31150], ["20260409", 33000, 48066, 32700, 34550, 32000], ["20260410", 32050, 34003, 33400, 34400, 32000], ["20260413", 31800, 34566, 30950, 32550, 30500], ["20260414", 32950, 34050, 33000, 33450, 32550], ["20260415", 33000, 45425, 34300, 34300, 32500], ["20260416", 34400, 95270, 33200, 35550, 33100], ["20260417", 34150, 47137, 34700, 34700, 33300], ["20260420", 33850, 20821, 33900, 34650, 33300], ["20260421", 34550, 49821, 34500, 35000, 33500], ["20260422", 36650, 94606, 34750, 36900, 34550], ["20260423", 47600, 873837, 41400, 47600, 39500], ["20260424", 46700, 419420, 51000, 51300, 45500], ["20260427", 44100, 148238, 46000, 46000, 43800], ["20260428", 43100, 117798, 45000, 45550, 42900], ["20260429", 43050, 81986, 42850, 43250, 41350], ["20260430", 42500, 56549, 43500, 43700, 42250], ["20260504", 43800, 99760, 43250, 44250, 43050], ["20260506", 44250, 111445, 45550, 45800, 43500], ["20260507", 45500, 102951, 44000, 45700, 42300], ["20260508", 44950, 78754, 44600, 46200, 43400], ["20260511", 44300, 52454, 45700, 45700, 44000], ["20260512", 42100, 83764, 44700, 44950, 40400], ["20260513", 43750, 56939, 40750, 43750, 40250], ["20260514", 48850, 256784, 43600, 49400, 42550], ["20260515", 51900, 345612, 48950, 55900, 47800], ["20260518", 47350, 185198, 49500, 50100, 43600], ["20260519", 46000, 86555, 47200, 47200, 44150], ["20260520", 45400, 64361, 46500, 47000, 42700], ["20260521", 48750, 130642, 46900, 50700, 45300], ["20260522", 53000, 133477, 49350, 53900, 46600], ["20260526", 50500, 138039, 54900, 56000, 50100], ["20260527", 47300, 155039, 51100, 51100, 46400], ["20260528", 45000, 131586, 46900, 46900, 42250], ["20260529", 42000, 85920, 45300, 45300, 41500], ["20260601", 40700, 86642, 43300, 43500, 40300], ["20260602", 42800, 112658, 39750, 43150, 37650], ["20260604", 42050, 63980, 41300, 45500, 40250], ["20260605", 41100, 59279, 41250, 42000, 39000], ["20260608", 35900, 78035, 36250, 38400, 35000], ["20260609", 37850, 31509, 36000, 38000, 36000], ["20260610", 34650, 66330, 36400, 37800, 33550], ["20260611", 36300, 34837, 34600, 36750, 33150], ["20260612", 37650, 41002, 39000, 39050, 36900], ["20260615", 36300, 47556, 38800, 38800, 35450], ["20260616", 35000, 82032, 37000, 37950, 34850], ["20260617", 35600, 37793, 35200, 36100, 33750], ["20260618", 34750, 46162, 35800, 35800, 33500], ["20260619", 33250, 80671, 35300, 35750, 32700], ["20260622", 32800, 37469, 32800, 34500, 31700], ["20260623", 29500, 45934, 33300, 33350, 29450], ["20260624", 31550, 39266, 29350, 32850, 29100], ["20260625", 29150, 41201, 32150, 32400, 29000], ["20260626", 29850, 57051, 29400, 31700, 28500], ["20260629", 31350, 166492, 30800, 38800, 30000], ["20260630", 30750, 40910, 31400, 32900, 30450], ["20260701", 30700, 36011, 31100, 31800, 30200], ["20260702", 27900, 38089, 30950, 30950, 27750], ["20260703", 27850, 30190, 28150, 28700, 25600], ["20260706", 28950, 42080, 28300, 29750, 26000], ["20260707", 28550, 48193, 29150, 30600, 26800], ["20260708", 26400, 29448, 28300, 29100, 26150], ["20260709", 28250, 38593, 26750, 29100, 26400], ["20260710", 31000, 35051, 28400, 31900, 28400], ["20260713", 28050, 37945, 30900, 31700, 27750], ["20260714", 27700, 27164, 27800, 28050, 25200], ["20260715", 29700, 17535, 28300, 30500, 28300], ["20260716", 28300, 32452, 28850, 29700, 26800], ["20260720", 26250, 18529, 28000, 28000, 26250], ["20260721", 27100, 18774, 26450, 27700, 25850], ["20260722", 26900, 28459, 28150, 29000, 26800], ["20260723", 27300, 25423, 27600, 28050, 26300], ["20260724", 25550, 21412, 26800, 26800, 24950], ["20260727", 27550, 32625, 25950, 27950, 25600], ["20260728", 23850, 34553, 27200, 27200, 23700], ["20260729", 21150, 58533, 23700, 24350, 19510], ["20260730", 20000, 41645, 19000, 21650, 19000], ["20260731", 25200, 41083, 22000, 25400, 21750], ["20260803", 24900, 32151, 24450, 26500, 24400], ["20260804", 28600, 84059, 25650, 29400, 24500], ["20260805", 30000, 50902, 29650, 30300, 28500], ["20260806", 28250, 37819, 29550, 30100, 27950], ["20260807", 27000, 53500, 28350, 29200, 26350], ["20260810", 29100, 24839, 27750, 29550, 27350], ["20260811", 28950, 20367, 28650, 29850, 28250], ["20260812", 28900, 11717, 30450, 30450, 28200], ["20260813", 28400, 27828, 29750, 29750, 28150], ["20260814", 28500, 20163, 29150, 29150, 27200], ["20260818", 27350, 17215, 28500, 28850, 27050], ["20260819", 26200, 29836, 25700, 26900, 25500], ["20260820", 26200, 12166, 26400, 27000, 25800], ["20260821", 24950, 16380, 26000, 26750, 24500], ["20260824", 26100, 28927, 25750, 26650, 25550], ["20260825", 26650, 23136, 25150, 26750, 24700], ["20260826", 27800, 17918, 26400, 27900, 26050], ["20260827", 28150, 16028, 28300, 28850, 27700], ["20260828", 28250, 26050, 28150, 28750, 26750], ["20260831", 29950, 33870, 27200, 30250, 26900], ["20260901", 29300, 12014, 29650, 30750, 29000], ["20260902", 29200, 18933, 28800, 30750, 28550], ["20260903", 30850, 50826, 29250, 31550, 28700], ["20260904", 35000, 113891, 31650, 35250, 30900], ["20260907", 32600, 75698, 34800, 35650, 32300], ["20260908", 31650, 23247, 32600, 33150, 31250], ["20260909", 34000, 25455, 31400, 34350, 31400], ["20260910", 37100, 103817, 34300, 37900, 33700], ["20260911", 37200, 53358, 36200, 38500, 35700], ["20260914", 37200, 33511, 36550, 38300, 35750], ["20260915", 36700, 21842, 37650, 38150, 36400], ["20260916", 38900, 44934, 36700, 39350, 36100], ["20260917", 39100, 32431, 38900, 40100, 38150], ["20260918", 38650, 36881, 39200, 39500, 38100], ["20260921", 38000, 65821, 39200, 39650, 36700], ["20260922", 41050, 166144, 41300, 43200, 39650], ["20260923", 40250, 47284, 40850, 41100, 39700], ["20260928", 38850, 90560, 39600, 40650, 37400], ["20260929", 39550, 29535, 38800, 40200, 38400], ["20260930", 38800, 31839, 40500, 40500, 37700], ["20261001", 39200, 42648, 37900, 39700, 37600], ["20261002", 37800, 100348, 38800, 39300, 36300], ["20261006", 36200, 52078, 37750, 37750, 35750], ["20261007", 35500, 26101, 36000, 36000, 35100], ["20261008", 35350, 29389, 35500, 36250, 34800], ["20261012", 32700, 46491, 34550, 35100, 32100], ["20261013", 33300, 45384, 32000, 33750, 31150], ["20261014", 32050, 30913, 33250, 34300, 31700], ["20261015", 28400, 59349, 29900, 30050, 27600]], "breaks": [], "breaks_checked_from": "20240219", "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/452430.json", "page_url": "https://aikstockdata.com/s/452430", "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"}