{"schema_version": "1.0", "@type": "Dataset", "code": "455900", "name_ko": "엔젤로보틱스", "name": "엔젤로보틱스(455900) 일별 시세(종가·거래량·시가·고가·저가) 616일", "as_of": "20261015", "period": {"from": "20240326", "to": "20261015"}, "count": 616, "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": [["20240326", 65000, 34678750, 50500, 77700, 44100], ["20240327", 66800, 13615567, 71100, 76400, 65700], ["20240328", 61400, 4783790, 64000, 66500, 57600], ["20240329", 68700, 14207848, 60200, 74400, 59800], ["20240401", 66700, 2905786, 69000, 69500, 64100], ["20240402", 60500, 1815163, 65600, 66000, 60400], ["20240403", 59100, 3186838, 58600, 65200, 56500], ["20240404", 59400, 1258767, 62500, 63300, 59300], ["20240405", 56500, 698739, 57100, 59200, 56500], ["20240408", 53600, 728119, 57500, 59300, 53500], ["20240409", 51200, 568187, 53300, 54600, 50700], ["20240411", 50600, 454394, 50800, 52400, 49250], ["20240412", 52900, 823329, 51100, 54200, 49950], ["20240415", 49950, 311754, 51200, 51500, 49850], ["20240416", 46200, 433136, 48650, 49350, 45450], ["20240417", 49500, 2010961, 46350, 53500, 46350], ["20240418", 51500, 583521, 50600, 53100, 50100], ["20240419", 48800, 317077, 50600, 50900, 47500], ["20240422", 48750, 191431, 48700, 50300, 48700], ["20240423", 48500, 170685, 49200, 50200, 48500], ["20240424", 48300, 183590, 48900, 49200, 48300], ["20240425", 46500, 229623, 47700, 48550, 46400], ["20240426", 39300, 3244767, 43800, 44300, 38900], ["20240429", 39300, 654195, 39450, 39600, 38600], ["20240430", 39200, 798634, 39700, 40900, 39000], ["20240502", 39200, 337751, 39050, 39850, 38900], ["20240503", 39300, 378016, 39800, 39950, 39150], ["20240507", 37900, 600598, 39650, 39700, 37350], ["20240508", 37100, 589579, 38200, 38200, 35900], ["20240509", 35500, 497061, 36950, 37000, 35500], ["20240510", 35700, 1513607, 36950, 39400, 35650], ["20240513", 35200, 424214, 35850, 36700, 35000], ["20240514", 35950, 397911, 35200, 36500, 34650], ["20240516", 35800, 234316, 36500, 36600, 35600], ["20240517", 34650, 283501, 35800, 35800, 34500], ["20240520", 33900, 461025, 34550, 35400, 33250], ["20240521", 33150, 237541, 33950, 34000, 33000], ["20240522", 37600, 4561406, 33500, 40250, 33400], ["20240523", 39800, 1796212, 36850, 39900, 35700], ["20240524", 38250, 650682, 39000, 39850, 37650], ["20240527", 39000, 570558, 38100, 39150, 37200], ["20240528", 38600, 1130844, 39400, 40950, 38300], ["20240529", 37100, 404805, 38500, 38500, 37050], ["20240530", 35350, 321665, 36500, 36850, 35100], ["20240531", 38950, 1312681, 35600, 39500, 35600], ["20240603", 38200, 406446, 39050, 39600, 37700], ["20240604", 36800, 378661, 38100, 39200, 36500], ["20240605", 36800, 212736, 37300, 37350, 36050], ["20240607", 37550, 256505, 37000, 38200, 37000], ["20240610", 36300, 298454, 38000, 38700, 36250], ["20240611", 36800, 291116, 36300, 37650, 35700], ["20240612", 37950, 1055013, 36950, 39850, 36100], ["20240613", 38450, 430624, 38150, 39200, 37500], ["20240614", 39050, 487514, 38550, 39500, 38000], ["20240617", 37700, 361836, 39400, 39550, 37650], ["20240618", 38350, 258267, 38100, 38600, 37250], ["20240619", 36750, 330696, 38400, 38450, 36350], ["20240620", 36100, 181872, 36750, 37050, 35800], ["20240621", 35800, 148776, 35700, 36550, 35300], ["20240624", 35250, 168617, 35800, 36600, 35100], ["20240625", 34650, 113209, 35300, 35550, 34500], ["20240626", 33900, 223017, 33550, 34350, 33400], ["20240627", 33900, 260868, 34150, 35550, 33650], ["20240628", 33900, 235569, 34050, 34400, 33900], ["20240701", 33700, 197528, 34150, 34800, 33550], ["20240702", 31850, 268564, 33700, 34450, 31600], ["20240703", 30950, 231817, 32000, 32300, 30300], ["20240704", 30850, 109152, 31100, 31250, 30550], ["20240705", 30750, 358768, 31450, 32950, 30700], ["20240708", 31500, 106364, 30750, 31550, 30650], ["20240709", 32100, 124347, 31700, 32450, 31300], ["20240710", 32550, 184018, 32000, 33150, 31050], ["20240711", 32350, 228689, 32550, 33700, 32000], ["20240712", 32600, 1794076, 34050, 37350, 32600], ["20240715", 31950, 187009, 32700, 32800, 31500], ["20240716", 30700, 249615, 31850, 32550, 30700], ["20240717", 30700, 106601, 30750, 31100, 30500], ["20240718", 29750, 156884, 30300, 30450, 29550], ["20240719", 30150, 86899, 29750, 30300, 29500], ["20240722", 29350, 99377, 30150, 30450, 29100], ["20240723", 29500, 129031, 29750, 30450, 29250], ["20240724", 28800, 100561, 29250, 29500, 28800], ["20240725", 27600, 167771, 28200, 28500, 27000], ["20240726", 27350, 91447, 27600, 27800, 27000], ["20240729", 28200, 80092, 27100, 28400, 27100], ["20240730", 27950, 70416, 28100, 28250, 27350], ["20240731", 27700, 88112, 27550, 27900, 27000], ["20240801", 28000, 96989, 27500, 28500, 27500], ["20240802", 25900, 170967, 27400, 27450, 25850], ["20240805", 21800, 248694, 24900, 25550, 20500], ["20240806", 23000, 150514, 21150, 23450, 21150], ["20240807", 24100, 134730, 23000, 24600, 23000], ["20240808", 23750, 69808, 23500, 24450, 23350], ["20240809", 24200, 75711, 23950, 24600, 23850], ["20240812", 24750, 91185, 24450, 24900, 24200], ["20240813", 24050, 185567, 24950, 26350, 24000], ["20240814", 24600, 145355, 24500, 25850, 24000], ["20240816", 24900, 98064, 25050, 25150, 24600], ["20240819", 24350, 60224, 24700, 25100, 24300], ["20240820", 25600, 195509, 24400, 26500, 24400], ["20240821", 26850, 249683, 25600, 27150, 25150], ["20240822", 25850, 185135, 26700, 27350, 25850], ["20240823", 25900, 62951, 25400, 25950, 24900], ["20240826", 26450, 225127, 26050, 27200, 25650], ["20240827", 25900, 75038, 26300, 26450, 25400], ["20240828", 24950, 82533, 25850, 25850, 24850], ["20240829", 25200, 72542, 24350, 25350, 24100], ["20240830", 25200, 51663, 25000, 25400, 24550], ["20240902", 27250, 325701, 25450, 27800, 24850], ["20240903", 26250, 124322, 27150, 27200, 26150], ["20240904", 24650, 121110, 24900, 25600, 24400], ["20240905", 23950, 94662, 24900, 25900, 23700], ["20240906", 22400, 126691, 23850, 24050, 22400], ["20240909", 22100, 75381, 21700, 22500, 21350], ["20240910", 21750, 49024, 22300, 22500, 21650], ["20240911", 22400, 57414, 21950, 23000, 21950], ["20240912", 29050, 3625373, 22650, 29100, 22650], ["20240913", 27600, 1111199, 28500, 28800, 26950], ["20240919", 28200, 589879, 27650, 28300, 27200], ["20240920", 28750, 657090, 28100, 28800, 27500], ["20240923", 29850, 1663569, 28400, 30450, 27600], ["20240924", 29250, 401830, 29650, 30400, 29150], ["20240925", 28500, 387584, 29000, 29800, 28050], ["20240926", 28700, 394423, 28150, 29250, 28050], ["20240927", 28200, 284225, 28650, 28700, 27350], ["20240930", 28150, 420218, 28000, 29300, 27750], ["20241002", 27750, 157834, 27700, 28500, 27300], ["20241004", 27500, 158766, 27900, 28450, 27250], ["20241007", 28450, 159349, 28000, 28600, 27600], ["20241008", 27700, 137261, 28200, 28350, 27650], ["20241010", 26250, 302308, 28100, 28150, 25900], ["20241011", 26050, 230426, 26300, 27150, 26050], ["20241014", 26900, 186461, 26600, 27300, 26300], ["20241015", 26400, 246039, 27450, 28050, 26100], ["20241016", 25300, 147663, 26100, 26150, 25250], ["20241017", 24950, 106630, 25200, 25500, 24850], ["20241018", 24350, 95467, 25050, 25150, 24300], ["20241021", 24400, 114184, 24100, 25400, 24000], ["20241022", 23400, 120446, 24350, 24350, 23200], ["20241023", 23450, 77942, 23400, 24100, 22900], ["20241024", 24400, 1398406, 23050, 27800, 23000], ["20241025", 25000, 251122, 24600, 25300, 24350], ["20241028", 24600, 218335, 24900, 25550, 24550], ["20241029", 24100, 141576, 24400, 24800, 23700], ["20241030", 23550, 90213, 24050, 24200, 23500], ["20241031", 23550, 86491, 23350, 23950, 22900], ["20241101", 22500, 101842, 23250, 23550, 22450], ["20241104", 23050, 60802, 22300, 23300, 22300], ["20241105", 23500, 64404, 23000, 23650, 22300], ["20241106", 22700, 92976, 23800, 23850, 22400], ["20241107", 23950, 927211, 23100, 26900, 22900], ["20241108", 24100, 136441, 24050, 24500, 23800], ["20241111", 23400, 187637, 24300, 24900, 23400], ["20241112", 24600, 1100628, 23200, 26900, 23200], ["20241113", 22550, 860963, 24100, 25900, 22500], ["20241114", 22000, 217561, 22850, 23250, 22000], ["20241115", 22850, 205286, 21700, 23150, 21600], ["20241118", 23450, 200047, 22850, 24350, 22600], ["20241119", 24100, 355131, 23800, 25150, 23650], ["20241120", 23600, 120897, 24650, 24650, 23400], ["20241121", 23200, 118013, 23900, 24350, 23100], ["20241122", 23800, 253670, 23850, 24850, 23700], ["20241125", 24000, 144906, 23900, 24300, 23900], ["20241126", 24300, 151912, 23900, 24700, 23450], ["20241127", 25500, 693913, 24300, 25700, 23600], ["20241128", 25800, 622781, 26450, 26500, 25200], ["20241129", 24850, 401724, 25800, 25800, 24450], ["20241202", 23700, 298625, 25200, 25500, 23700], ["20241203", 24050, 156219, 23700, 24500, 23500], ["20241204", 22900, 273993, 23050, 23700, 22500], ["20241205", 22500, 117476, 23050, 23250, 22250], ["20241206", 23350, 374751, 22300, 24050, 21400], ["20241209", 20800, 313592, 22500, 22750, 20800], ["20241210", 21650, 132210, 20800, 21800, 20800], ["20241211", 22950, 204385, 21600, 23250, 21400], ["20241212", 22700, 110726, 22950, 23300, 22300], ["20241213", 22750, 77597, 22650, 23100, 22450], ["20241216", 23050, 151507, 23100, 23500, 22900], ["20241217", 22800, 100625, 22950, 23150, 22450], ["20241218", 22950, 156990, 22900, 23600, 22600], ["20241219", 22300, 69057, 21550, 22600, 21500], ["20241220", 21300, 124059, 22300, 22500, 21300], ["20241223", 21700, 81901, 21400, 22050, 21250], ["20241224", 22350, 158168, 21350, 22700, 21350], ["20241226", 22300, 148203, 22600, 23100, 22300], ["20241227", 21650, 115251, 22200, 22500, 21300], ["20241230", 23050, 216212, 21400, 23150, 21400], ["20250102", 26850, 1963229, 25000, 26950, 24600], ["20250103", 25800, 849160, 26650, 26650, 25000], ["20250106", 26450, 721916, 26450, 26850, 25850], ["20250107", 26000, 600115, 27250, 27450, 25850], ["20250108", 25300, 277161, 25800, 26150, 25150], ["20250109", 28100, 1893149, 25300, 29100, 24500], ["20250110", 28100, 791780, 27800, 28650, 27350], ["20250113", 28750, 1166267, 28600, 29950, 28200], ["20250114", 28600, 507191, 28750, 29400, 27950], ["20250115", 27400, 423145, 28700, 28750, 27150], ["20250116", 28600, 365260, 27900, 28750, 27550], ["20250117", 28750, 348809, 28600, 29050, 27700], ["20250120", 29500, 694854, 29350, 30200, 29050], ["20250121", 30350, 2075138, 30200, 32500, 29300], ["20250122", 29750, 535040, 30900, 31050, 29450], ["20250123", 28500, 412017, 29800, 30250, 28350], ["20250124", 29050, 382518, 28050, 29500, 27950], ["20250131", 30000, 614599, 29000, 30800, 28700], ["20250203", 28550, 427126, 29600, 30200, 28300], ["20250204", 30300, 1456219, 28800, 31750, 28800], ["20250205", 31100, 962830, 30200, 31800, 30000], ["20250206", 30150, 569994, 30950, 31250, 29550], ["20250207", 30600, 453987, 30550, 31350, 30100], ["20250210", 31500, 1996372, 31400, 34250, 31050], ["20250211", 30650, 501799, 31400, 31400, 30450], ["20250212", 29400, 407375, 30300, 30300, 29000], ["20250213", 29600, 197631, 29350, 29950, 29150], ["20250214", 29100, 315824, 29600, 30400, 29000], ["20250217", 29150, 227607, 29000, 29250, 28300], ["20250218", 30550, 968483, 29300, 31650, 28850], ["20250219", 29950, 303208, 30800, 30850, 29700], ["20250220", 28700, 239140, 29650, 29900, 28700], ["20250221", 29050, 172868, 28500, 29500, 28200], ["20250224", 28000, 206509, 28250, 28450, 27700], ["20250225", 27900, 159007, 27250, 28750, 27250], ["20250226", 27850, 89471, 28150, 28300, 27700], ["20250227", 27300, 129121, 28100, 28400, 27300], ["20250228", 25800, 199593, 26850, 27050, 25800], ["20250304", 26750, 172920, 25250, 27100, 25000], ["20250305", 27500, 174676, 26600, 27750, 26500], ["20250306", 25950, 175507, 27500, 27600, 25850], ["20250307", 25800, 99383, 25750, 26200, 25500], ["20250310", 26650, 161519, 25700, 27100, 25700], ["20250311", 27400, 225124, 25800, 27625, 25750], ["20250312", 27600, 174268, 27400, 28175, 27150], ["20250313", 27000, 120820, 28000, 28150, 27000], ["20250314", 28850, 388339, 27200, 28850, 27200], ["20250317", 28800, 167543, 28850, 29200, 28300], ["20250318", 28900, 137189, 28800, 29000, 28100], ["20250319", 27900, 126510, 28500, 28800, 27800], ["20250320", 27550, 111653, 28000, 28300, 27550], ["20250321", 26300, 145497, 27350, 27750, 26300], ["20250324", 26350, 102575, 26250, 27650, 26150], ["20250325", 25500, 92688, 26750, 27000, 25500], ["20250326", 25850, 58430, 25600, 25900, 25150], ["20250327", 25300, 58284, 25400, 25950, 25100], ["20250328", 24100, 97813, 25300, 25600, 24050], ["20250331", 23150, 64539, 23450, 23750, 23100], ["20250401", 23400, 35342, 23250, 23900, 23150], ["20250402", 22900, 55735, 23900, 24100, 22900], ["20250403", 22950, 50395, 22200, 23400, 22200], ["20250404", 22850, 64896, 22500, 23300, 22400], ["20250407", 21100, 79378, 22250, 22300, 20950], ["20250408", 20600, 71138, 21400, 21800, 20450], ["20250409", 19640, 131278, 20150, 20600, 19490], ["20250410", 21400, 72569, 20800, 21600, 20450], ["20250411", 23450, 145800, 20800, 23750, 20800], ["20250414", 24150, 73381, 24050, 24150, 23650], ["20250415", 24450, 76694, 24200, 25050, 23950], ["20250416", 24000, 66972, 24900, 25000, 23800], ["20250417", 24250, 32136, 23700, 24350, 23700], ["20250418", 24350, 31098, 24500, 24600, 23750], ["20250421", 24050, 32037, 24150, 24600, 23850], ["20250422", 24200, 43222, 23600, 24500, 23600], ["20250423", 24650, 51339, 24900, 24900, 24250], ["20250424", 24800, 74969, 24800, 25000, 24550], ["20250425", 24350, 38655, 25000, 25000, 24350], ["20250428", 23750, 39507, 24450, 24450, 23750], ["20250429", 23950, 26114, 23800, 24000, 23700], ["20250430", 23150, 35512, 23950, 24000, 23100], ["20250502", 23150, 20189, 22850, 23650, 22850], ["20250507", 23700, 26838, 23350, 23700, 23150], ["20250508", 23900, 19545, 23950, 24100, 23750], ["20250509", 23250, 34945, 24050, 24050, 22900], ["20250512", 24200, 287130, 23350, 25750, 23300], ["20250513", 24650, 83727, 24400, 25200, 24400], ["20250514", 25900, 128090, 25000, 25900, 24700], ["20250515", 25700, 172141, 26850, 27000, 25150], ["20250516", 25200, 72573, 26000, 26050, 25000], ["20250519", 24100, 58794, 24650, 24750, 24050], ["20250520", 23850, 51022, 24500, 24950, 23850], ["20250521", 23900, 34955, 24000, 24200, 23800], ["20250522", 23500, 26425, 23450, 23700, 23200], ["20250523", 23050, 29904, 23550, 23600, 23000], ["20250526", 23300, 24675, 22850, 23500, 22700], ["20250527", 23150, 24644, 23300, 23400, 22900], ["20250528", 23350, 27428, 23200, 23600, 23200], ["20250529", 23350, 30447, 23450, 23800, 23050], ["20250530", 23050, 30048, 23400, 23400, 22850], ["20250602", 22900, 30409, 22950, 23000, 22700], ["20250604", 23700, 48715, 23300, 23850, 23150], ["20250605", 23850, 36255, 23700, 23900, 23350], ["20250609", 23850, 34447, 24200, 24200, 23650], ["20250610", 24000, 43320, 24050, 24200, 23550], ["20250611", 24050, 46049, 24050, 24100, 23650], ["20250612", 24250, 50752, 24000, 24300, 23900], ["20250613", 23250, 94951, 24400, 24400, 22950], ["20250616", 23000, 70413, 22700, 23000, 22500], ["20250617", 22700, 87098, 23200, 23500, 22550], ["20250618", 22950, 45891, 22650, 23000, 22400], ["20250619", 23500, 69022, 23200, 23600, 22950], ["20250620", 23650, 182450, 23500, 24400, 23250], ["20250623", 24800, 326771, 23100, 25500, 22750], ["20250624", 25200, 196763, 25800, 25850, 24800], ["20250625", 24850, 85959, 25100, 25200, 24300], ["20250626", 24250, 83419, 25150, 25300, 23750], ["20250630", 24150, 51633, 24800, 24900, 24050], ["20250701", 24100, 46072, 24400, 24550, 24100], ["20250702", 23750, 39107, 23950, 24350, 23350], ["20250703", 23900, 29109, 23800, 24050, 23750], ["20250704", 23950, 46815, 24250, 24650, 23650], ["20250707", 23350, 55669, 23650, 23950, 23050], ["20250708", 23000, 46342, 23500, 23500, 22800], ["20250709", 23250, 52202, 23200, 23600, 23000], ["20250710", 23100, 22977, 23400, 23400, 23050], ["20250711", 23100, 18913, 23250, 23350, 23050], ["20250714", 22950, 29200, 23100, 23200, 22900], ["20250715", 23600, 54269, 22900, 23750, 22750], ["20250716", 23250, 21969, 23400, 23400, 23000], ["20250717", 24450, 204021, 24750, 24950, 23900], ["20250718", 24300, 55002, 24400, 24500, 24100], ["20250721", 24250, 63546, 24450, 24550, 23950], ["20250722", 23550, 67804, 24250, 24300, 23250], ["20250723", 23350, 48621, 23650, 23700, 22900], ["20250724", 23300, 47936, 23400, 23600, 23050], ["20250725", 23150, 31238, 23250, 23450, 22950], ["20250728", 22950, 44222, 23150, 23200, 22750], ["20250729", 23000, 35148, 23200, 23500, 22900], ["20250730", 23050, 44452, 22850, 23200, 22800], ["20250731", 22950, 44070, 23400, 23400, 22650], ["20250801", 22050, 71631, 22650, 22750, 21800], ["20250804", 21850, 28824, 21500, 22150, 21500], ["20250805", 22300, 24424, 21950, 22400, 21950], ["20250806", 22450, 21464, 22200, 22500, 22000], ["20250807", 22600, 17636, 22500, 22600, 22250], ["20250808", 22550, 22883, 22350, 22700, 22250], ["20250811", 22650, 19395, 22800, 22800, 22500], ["20250812", 22750, 32321, 22500, 23200, 22500], ["20250813", 22650, 20009, 22750, 22850, 22350], ["20250814", 22450, 22497, 22600, 22850, 22350], ["20250818", 22000, 25194, 22550, 22550, 21950], ["20250819", 21700, 30819, 21850, 22000, 21500], ["20250820", 21050, 26602, 21200, 21400, 20850], ["20250821", 20800, 20970, 21000, 21300, 20800], ["20250822", 20950, 22011, 20750, 21275, 20750], ["20250825", 22150, 70325, 21250, 22450, 21200], ["20250826", 22100, 60443, 22000, 22400, 21850], ["20250828", 21950, 37513, 22400, 22550, 21700], ["20250829", 21200, 34314, 21800, 21950, 21150], ["20250901", 20750, 28833, 21450, 21600, 20600], ["20250902", 21800, 51799, 21400, 21900, 21150], ["20250903", 21600, 22356, 22100, 22100, 21400], ["20250904", 21800, 15151, 21600, 21850, 21550], ["20250905", 21900, 24710, 21750, 22050, 21600], ["20250908", 21750, 37653, 22000, 22250, 21600], ["20250909", 21600, 21595, 21750, 21750, 21400], ["20250910", 21950, 31513, 21900, 22200, 21700], ["20250911", 21900, 78736, 22050, 22050, 21600], ["20250912", 22200, 138612, 22300, 22350, 21900], ["20250915", 22950, 179709, 23150, 23300, 22450], ["20250916", 23750, 415374, 25300, 25300, 23500], ["20250917", 23250, 134044, 23550, 23850, 23000], ["20250918", 24750, 532874, 24500, 25500, 24200], ["20250919", 25450, 1100065, 25600, 27150, 24550], ["20250922", 26700, 560257, 27150, 27950, 26500], ["20250923", 25800, 268837, 26700, 26850, 25600], ["20250924", 24600, 219091, 25000, 25550, 24100], ["20250925", 24100, 225600, 24800, 25550, 24000], ["20250926", 24200, 207058, 25100, 25350, 24050], ["20250929", 24950, 132079, 25050, 25200, 24350], ["20250930", 25000, 118766, 25600, 25650, 24500], ["20251001", 24400, 79421, 24800, 24900, 24200], ["20251002", 23900, 83929, 24400, 24400, 23500], ["20251010", 26400, 470386, 24600, 26450, 24250], ["20251013", 26650, 278003, 25800, 26750, 25350], ["20251014", 25650, 947231, 27200, 28100, 24950], ["20251015", 30500, 3385035, 28500, 31300, 27700], ["20251016", 32100, 2058314, 33450, 35150, 30800], ["20251017", 30250, 639851, 30500, 32450, 30050], ["20251020", 31700, 586055, 31400, 32200, 30700], ["20251021", 31100, 594253, 33350, 33450, 31100], ["20251023", 29950, 193115, 30250, 31100, 29700], ["20251024", 30350, 304092, 30250, 31250, 29800], ["20251027", 30300, 196839, 30900, 30950, 29800], ["20251028", 29900, 188569, 30600, 30900, 29800], ["20251029", 29450, 210760, 30000, 30100, 29100], ["20251030", 29400, 227732, 29250, 29800, 28250], ["20251031", 31050, 1082734, 33050, 33900, 30550], ["20251103", 33650, 1164324, 31300, 33850, 31050], ["20251104", 32800, 463244, 33000, 33850, 31950], ["20251105", 30100, 390860, 31500, 32050, 28900], ["20251106", 28700, 238213, 31000, 31100, 27950], ["20251107", 27750, 173702, 27350, 29200, 27050], ["20251110", 28400, 113937, 28550, 28550, 27200], ["20251111", 28350, 155000, 29150, 29300, 27900], ["20251112", 28950, 68219, 29100, 29250, 28400], ["20251113", 29350, 99810, 28750, 29600, 28150], ["20251114", 27550, 91691, 28300, 28450, 27550], ["20251117", 27250, 66003, 27950, 28250, 27100], ["20251118", 25800, 108358, 26850, 27200, 25650], ["20251119", 27750, 1303942, 30000, 32000, 27300], ["20251120", 28250, 186034, 29250, 29350, 28100], ["20251121", 29700, 487098, 26950, 29950, 26500], ["20251124", 28900, 222312, 30100, 30250, 28700], ["20251125", 28000, 138794, 29350, 29400, 27700], ["20251126", 28250, 100576, 27900, 28250, 27400], ["20251128", 31200, 481456, 30500, 31200, 29800], ["20251201", 30000, 387754, 31550, 32050, 29500], ["20251202", 31300, 236196, 30500, 31600, 29700], ["20251203", 32400, 425134, 32700, 32950, 31800], ["20251204", 32300, 592854, 33650, 34500, 32000], ["20251205", 31250, 389126, 33000, 33000, 31050], ["20251208", 31800, 258236, 31500, 32400, 30600], ["20251209", 31600, 146397, 31400, 32000, 30950], ["20251210", 31300, 123437, 31700, 31900, 31100], ["20251211", 31250, 187705, 31600, 32000, 30750], ["20251212", 32850, 392948, 31300, 32900, 30800], ["20251215", 32600, 461128, 32200, 33550, 31700], ["20251216", 31100, 234613, 32750, 32750, 31050], ["20251217", 30050, 171496, 31650, 31650, 29800], ["20251218", 30050, 126958, 29200, 30700, 29100], ["20251219", 30600, 130087, 30500, 30650, 29200], ["20251222", 32100, 393554, 31600, 33050, 30700], ["20251223", 30950, 301582, 32200, 33000, 30750], ["20251224", 30050, 163463, 31150, 31150, 29900], ["20251226", 30400, 133765, 30550, 30600, 29800], ["20251229", 32750, 490670, 30700, 33000, 30550], ["20251230", 30650, 352154, 33200, 33250, 30600], ["20260102", 31300, 186369, 30700, 31700, 30300], ["20260105", 31350, 176320, 31100, 31450, 30150], ["20260106", 30500, 191543, 31600, 31700, 30300], ["20260107", 30300, 191049, 30750, 30950, 30000], ["20260108", 29300, 173011, 30550, 30550, 29250], ["20260109", 28850, 145393, 29650, 29650, 28400], ["20260112", 29100, 119684, 29000, 29300, 28600], ["20260113", 30350, 191364, 29750, 30400, 29400], ["20260114", 31450, 402633, 31300, 32350, 30550], ["20260115", 37500, 3005549, 31100, 37700, 30900], ["20260116", 34600, 1252809, 36300, 36900, 34250], ["20260119", 36500, 1018205, 35700, 36750, 35250], ["20260120", 36600, 1394176, 38200, 39550, 33300], ["20260121", 38750, 1991389, 34750, 41400, 34650], ["20260122", 38700, 1393136, 43100, 43950, 37800], ["20260123", 36800, 594722, 38900, 39500, 36650], ["20260126", 39500, 876626, 35800, 39650, 35400], ["20260127", 38150, 364202, 38300, 39000, 37300], ["20260128", 38200, 501139, 38950, 39300, 37700], ["20260129", 37350, 415039, 37800, 37800, 36050], ["20260130", 37200, 339515, 38100, 38550, 36750], ["20260202", 35200, 263772, 36200, 38050, 35000], ["20260203", 36750, 197161, 36150, 37350, 35450], ["20260204", 37200, 176150, 37000, 37300, 36400], ["20260205", 35350, 167560, 36800, 36800, 35000], ["20260206", 33300, 194117, 33800, 34300, 32400], ["20260209", 34400, 108716, 34700, 34800, 33800], ["20260210", 34700, 116591, 36000, 36200, 34600], ["20260211", 34900, 128476, 34850, 35300, 33650], ["20260212", 35650, 165562, 36600, 36700, 35250], ["20260213", 35000, 90103, 34650, 35500, 34300], ["20260219", 35100, 140662, 35200, 35450, 34050], ["20260220", 34200, 98425, 35300, 35350, 33000], ["20260223", 33400, 132526, 34450, 34650, 33200], ["20260224", 34300, 121610, 33200, 34500, 32800], ["20260225", 35000, 134130, 35050, 35150, 34150], ["20260226", 35200, 258775, 35650, 36500, 35100], ["20260227", 34450, 117128, 34900, 34950, 34050], ["20260303", 30800, 211558, 33050, 33800, 30800], ["20260304", 25600, 307171, 28000, 29200, 24800], ["20260305", 28100, 140210, 27200, 28800, 27200], ["20260306", 29050, 144174, 28350, 30275, 27800], ["20260309", 26800, 120146, 26800, 27600, 25550], ["20260310", 27900, 80162, 28200, 28500, 27650], ["20260311", 29150, 112702, 29150, 29700, 28500], ["20260312", 28700, 58833, 28700, 29000, 28100], ["20260313", 28250, 152111, 27700, 28800, 27100], ["20260316", 27400, 58411, 28000, 28450, 27100], ["20260317", 27700, 48313, 27950, 28450, 27650], ["20260318", 28300, 48327, 28050, 28700, 28050], ["20260319", 27550, 35956, 27700, 27850, 27400], ["20260320", 27600, 44392, 27900, 27950, 27200], ["20260323", 25850, 72663, 26500, 26750, 25850], ["20260324", 26650, 42561, 26800, 27000, 25600], ["20260325", 27650, 35821, 27100, 27800, 26950], ["20260326", 26700, 35232, 27700, 27700, 26500], ["20260327", 26800, 41306, 25900, 26900, 25100], ["20260330", 25700, 32667, 25550, 26150, 25300], ["20260331", 24800, 54626, 25750, 26000, 24800], ["20260401", 26600, 47970, 25550, 26950, 25550], ["20260402", 25700, 95398, 28050, 28050, 25300], ["20260403", 25700, 35271, 26400, 26700, 25400], ["20260406", 25300, 28306, 25800, 25800, 25150], ["20260407", 25400, 29406, 26000, 26150, 25100], ["20260408", 27250, 51646, 26450, 27250, 26300], ["20260409", 28000, 123390, 26950, 28200, 26350], ["20260410", 27400, 43203, 28200, 28300, 27150], ["20260413", 26650, 22933, 26550, 26800, 26400], ["20260414", 27650, 48333, 27250, 27750, 27050], ["20260415", 28300, 50851, 28300, 28350, 27900], ["20260416", 28800, 56430, 28800, 29150, 28500], ["20260417", 29150, 47757, 29600, 29600, 28800], ["20260420", 28700, 32495, 28750, 29300, 28550], ["20260421", 28850, 31375, 29050, 29150, 28650], ["20260422", 28900, 32668, 28800, 28950, 28150], ["20260423", 28650, 39579, 29500, 29500, 28250], ["20260424", 29050, 58103, 28500, 29600, 28200], ["20260427", 30050, 136839, 29650, 30250, 29250], ["20260428", 29900, 80964, 30800, 30950, 29650], ["20260429", 30350, 75759, 30400, 30600, 29900], ["20260430", 30350, 169971, 32050, 32200, 30000], ["20260504", 30200, 68064, 31100, 31100, 30000], ["20260506", 29150, 91661, 30050, 30050, 29000], ["20260507", 28500, 54359, 29150, 29250, 28200], ["20260508", 29000, 106633, 29450, 29950, 28800], ["20260511", 28500, 89846, 29300, 29350, 28000], ["20260512", 28250, 177469, 29200, 30250, 27450], ["20260513", 29000, 81658, 28750, 29650, 28000], ["20260514", 29950, 125737, 30050, 30475, 29100], ["20260515", 29750, 351946, 30700, 31800, 28800], ["20260518", 29000, 99966, 30350, 30500, 28300], ["20260519", 26800, 96065, 28350, 28650, 26250], ["20260520", 25200, 79131, 26450, 26500, 24600], ["20260521", 27850, 81704, 25750, 28400, 25750], ["20260522", 28100, 57803, 28400, 28850, 27400], ["20260526", 27400, 64316, 28650, 28800, 27400], ["20260527", 25850, 74143, 27200, 27250, 25750], ["20260528", 25450, 55294, 26400, 27050, 24500], ["20260529", 25900, 109049, 26050, 26600, 24800], ["20260601", 31600, 1008729, 28400, 32300, 28200], ["20260602", 29300, 394930, 31100, 32700, 28200], ["20260604", 27200, 100515, 27750, 27900, 26450], ["20260605", 26400, 85073, 26900, 27050, 25200], ["20260608", 22950, 104874, 24000, 24400, 22900], ["20260609", 23300, 73658, 23250, 23850, 22500], ["20260610", 22450, 58526, 22750, 23600, 21850], ["20260611", 21950, 76683, 21950, 22100, 21000], ["20260612", 25100, 232674, 22850, 26800, 22650], ["20260615", 25250, 63659, 25900, 27000, 25000], ["20260616", 24550, 63559, 26200, 26200, 24150], ["20260617", 24100, 49200, 24150, 24450, 22600], ["20260618", 23500, 55735, 25000, 25000, 23450], ["20260619", 22250, 80876, 23150, 23300, 21750], ["20260622", 21600, 52503, 22350, 22900, 21350], ["20260623", 19810, 67278, 21550, 21800, 19800], ["20260624", 20500, 60694, 19710, 20500, 19510], ["20260625", 20100, 52509, 22150, 22150, 19890], ["20260626", 18230, 71603, 19700, 20100, 17830], ["20260629", 20150, 54368, 17960, 20200, 17820], ["20260630", 20250, 53842, 20450, 20800, 19870], ["20260701", 20700, 48052, 20250, 21100, 19820], ["20260702", 19100, 42824, 20700, 20700, 19000], ["20260703", 18440, 94923, 19290, 19560, 17950], ["20260706", 18600, 27436, 18720, 18720, 18020], ["20260707", 17350, 46128, 18040, 18680, 17150], ["20260708", 15980, 69111, 16520, 17200, 15780], ["20260709", 16090, 46025, 15700, 17110, 15700], ["20260710", 18240, 71553, 16260, 18680, 16260], ["20260713", 17070, 36598, 18240, 18780, 16900], ["20260714", 16150, 38057, 16580, 17030, 15730], ["20260715", 17150, 29192, 16690, 17600, 16530], ["20260716", 16470, 22126, 16950, 16950, 16260], ["20260720", 15140, 31588, 15950, 15980, 15100], ["20260721", 15950, 34231, 15260, 16440, 14860], ["20260722", 16950, 89542, 17350, 18360, 16500], ["20260723", 17510, 50342, 17480, 17680, 16710], ["20260724", 16490, 24502, 17140, 17140, 16380], ["20260727", 17670, 62179, 17250, 18970, 16850], ["20260728", 15900, 33214, 16720, 17550, 15830], ["20260729", 20650, 26204, 20650, 20650, 20650], ["20260730", 19050, 884382, 24500, 24600, 17510], ["20260731", 20150, 513769, 19420, 20650, 18680], ["20260803", 22700, 872218, 22750, 25400, 22300], ["20260804", 22500, 264078, 21750, 22650, 21200], ["20260805", 23000, 193899, 22600, 23150, 21500], ["20260806", 23100, 250208, 24050, 24150, 22300], ["20260807", 22100, 114419, 23250, 23300, 21750], ["20260810", 22300, 104414, 21900, 22500, 21400], ["20260811", 22400, 111047, 23450, 23450, 22000], ["20260812", 22450, 92339, 22250, 23000, 21750], ["20260813", 22700, 96704, 22700, 23100, 22200], ["20260814", 22950, 139062, 22900, 23850, 22200], ["20260818", 22650, 164179, 23700, 24100, 22400], ["20260819", 21250, 75509, 21950, 22850, 21250], ["20260820", 21700, 32240, 21500, 21850, 21150], ["20260821", 20350, 47614, 21000, 21100, 20150], ["20260824", 20100, 27167, 20650, 20750, 20100], ["20260825", 20850, 42302, 21200, 21200, 20000], ["20260826", 20600, 31731, 21000, 21200, 20400], ["20260827", 20800, 31779, 20650, 20850, 20300], ["20260828", 20450, 21790, 20750, 20750, 20250], ["20260831", 20800, 33425, 20300, 20800, 19500], ["20260901", 20250, 27603, 20900, 20950, 20250], ["20260902", 19810, 20270, 19600, 20200, 19600], ["20260903", 19530, 24522, 19830, 20200, 19380], ["20260904", 20500, 86489, 19860, 21400, 19860], ["20260907", 21300, 143092, 21050, 22000, 21000], ["20260908", 21300, 68720, 21100, 21850, 20450], ["20260909", 21550, 34019, 21050, 21950, 21000], ["20260910", 21800, 62318, 22550, 22650, 21600], ["20260911", 21100, 85677, 21350, 21450, 20650], ["20260914", 20100, 28776, 20700, 20850, 20100], ["20260915", 20600, 42673, 20200, 21300, 20200], ["20260916", 20200, 28559, 20650, 20950, 20000], ["20260917", 20400, 26852, 20100, 20750, 20050], ["20260918", 21450, 50995, 20700, 21450, 20300], ["20260921", 21800, 48154, 21300, 21950, 20850], ["20260922", 21200, 21478, 21750, 21800, 21150], ["20260923", 21250, 22933, 21700, 21900, 21000], ["20260928", 20700, 18450, 21150, 21250, 20700], ["20260929", 21400, 56437, 22000, 22000, 21050], ["20260930", 21100, 18477, 21250, 21400, 21050], ["20261001", 21600, 30303, 21300, 21850, 21050], ["20261002", 21700, 29295, 21750, 22000, 21350], ["20261006", 22450, 67122, 22000, 22850, 21700], ["20261007", 22200, 47372, 22300, 22700, 22050], ["20261008", 20500, 197019, 22150, 22950, 20500], ["20261012", 19620, 57773, 20550, 20850, 19440], ["20261013", 18740, 27181, 19070, 19100, 18000], ["20261014", 18720, 20996, 18740, 19700, 18720], ["20261015", 17250, 37334, 17910, 18440, 16990]], "breaks": [], "breaks_checked_from": "20240326", "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/455900.json", "page_url": "https://aikstockdata.com/s/455900", "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"}