{"schema_version": "1.0", "@type": "Dataset", "code": "457550", "name_ko": "우진엔텍", "name": "우진엔텍(457550) 일별 시세(종가·거래량·시가·고가·저가) 652일", "as_of": "20261007", "period": {"from": "20240124", "to": "20261007"}, "count": 652, "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": [["20240124", 21200, 465647, 21200, 21200, 21200], ["20240125", 27550, 176226, 27550, 27550, 27550], ["20240126", 31000, 8121697, 35800, 35800, 30300], ["20240129", 21700, 2404063, 28200, 28850, 21700], ["20240130", 19680, 2868188, 21650, 25600, 19400], ["20240131", 16330, 966517, 20250, 20600, 16300], ["20240201", 21200, 2114953, 15800, 21200, 14760], ["20240202", 25300, 9165363, 22550, 27200, 22500], ["20240205", 27650, 4093219, 27700, 31450, 27300], ["20240206", 26850, 2612402, 26700, 29800, 25500], ["20240207", 34900, 7117464, 28300, 34900, 28050], ["20240208", 31750, 4743144, 34450, 38250, 31500], ["20240213", 29650, 798515, 31650, 32200, 29350], ["20240214", 30100, 712370, 29550, 30700, 28300], ["20240215", 29050, 754068, 29300, 31400, 28700], ["20240216", 27500, 418788, 28950, 30200, 27350], ["20240219", 26900, 331874, 27300, 28350, 26550], ["20240220", 25900, 385898, 27000, 27050, 24350], ["20240221", 24550, 212499, 25900, 26400, 24400], ["20240222", 27400, 2561255, 24250, 30900, 23700], ["20240223", 25550, 515130, 26850, 26900, 24600], ["20240226", 22750, 2019529, 25400, 27900, 22600], ["20240227", 20300, 593760, 22400, 22400, 20000], ["20240228", 20350, 297751, 20100, 20950, 19550], ["20240229", 20050, 209350, 19810, 20500, 19600], ["20240304", 20000, 269340, 20700, 20950, 20000], ["20240305", 20600, 655446, 20050, 21450, 19360], ["20240306", 19950, 219267, 20100, 20800, 19740], ["20240307", 18830, 259544, 20050, 20200, 18710], ["20240308", 18350, 148910, 19000, 19500, 18230], ["20240311", 23850, 4482416, 18380, 23850, 18350], ["20240312", 22400, 1850774, 23100, 24500, 22050], ["20240313", 25150, 3667813, 22900, 26650, 22450], ["20240314", 25200, 4883313, 25950, 29800, 24600], ["20240315", 23900, 807514, 25700, 26000, 23500], ["20240318", 25200, 1241966, 24700, 26200, 24350], ["20240319", 25650, 4247747, 27000, 29700, 25350], ["20240320", 26600, 1112455, 24850, 27050, 24850], ["20240321", 27200, 1079527, 26600, 27500, 25600], ["20240322", 25800, 865475, 27300, 28000, 25650], ["20240325", 24950, 337989, 25400, 26750, 24650], ["20240326", 23750, 472073, 25200, 25200, 23350], ["20240327", 24950, 774918, 23650, 26250, 23250], ["20240328", 25550, 1343454, 26950, 27450, 25100], ["20240329", 25900, 351624, 25350, 26150, 24600], ["20240401", 28050, 1440606, 25950, 28300, 25600], ["20240402", 27000, 504097, 27550, 27800, 26800], ["20240403", 25800, 592469, 27400, 28200, 25200], ["20240404", 27800, 799492, 26450, 28150, 26200], ["20240405", 30850, 7805992, 26950, 34750, 26700], ["20240408", 31100, 1838572, 30600, 32400, 29900], ["20240409", 28700, 1611646, 31450, 32800, 28150], ["20240411", 27000, 617244, 27500, 27950, 26650], ["20240412", 25750, 716362, 27100, 27300, 25000], ["20240415", 26050, 377481, 25100, 26250, 24050], ["20240416", 24600, 443255, 25400, 26400, 24600], ["20240417", 25050, 403205, 24600, 26200, 24550], ["20240418", 25550, 591299, 25500, 26800, 25450], ["20240419", 25500, 240973, 25750, 26050, 24600], ["20240422", 27300, 845527, 26450, 27700, 26400], ["20240423", 28100, 534738, 27100, 28100, 26700], ["20240424", 27800, 705492, 27500, 28500, 27200], ["20240425", 28800, 955540, 27700, 29450, 27500], ["20240426", 28750, 513082, 28800, 29400, 28200], ["20240429", 29800, 787346, 29450, 30700, 28800], ["20240430", 28450, 408844, 29800, 30050, 27850], ["20240502", 28300, 237342, 28600, 29300, 28050], ["20240503", 28850, 228128, 28450, 29500, 28250], ["20240507", 30700, 568915, 29250, 30700, 28900], ["20240508", 30500, 1242637, 31600, 33200, 30400], ["20240509", 30100, 349122, 29950, 31250, 29800], ["20240510", 28700, 506927, 30350, 31300, 28550], ["20240513", 29500, 535282, 28950, 30300, 28400], ["20240514", 30350, 357233, 29600, 30500, 29150], ["20240516", 31300, 449525, 31000, 31650, 30400], ["20240517", 31250, 443795, 30950, 32100, 30100], ["20240520", 31700, 934565, 32000, 33300, 31500], ["20240521", 32050, 556804, 31600, 32900, 30750], ["20240522", 32950, 1214597, 32200, 34600, 32000], ["20240523", 32600, 2199474, 33650, 35500, 32350], ["20240524", 33700, 598817, 32000, 33950, 31300], ["20240527", 43800, 7239491, 36900, 43800, 36550], ["20240528", 47550, 7589905, 47250, 48500, 44250], ["20240529", 44100, 1994228, 46550, 48100, 44100], ["20240530", 46100, 2165602, 43700, 46100, 41900], ["20240531", 44000, 4499225, 45450, 51300, 44000], ["20240603", 43700, 965710, 44750, 45400, 41650], ["20240604", 39350, 1249629, 42550, 43000, 38500], ["20240605", 39000, 880155, 39000, 40000, 37900], ["20240607", 39050, 700678, 39600, 40500, 38650], ["20240610", 40800, 1061696, 39550, 41650, 39350], ["20240611", 38300, 615791, 41800, 41900, 38000], ["20240612", 39550, 625059, 39050, 40750, 38600], ["20240613", 38550, 340998, 39750, 40050, 38350], ["20240614", 37050, 559318, 38850, 40100, 36450], ["20240617", 37650, 294359, 37050, 38550, 36500], ["20240618", 40400, 525629, 37700, 40400, 37000], ["20240619", 41350, 859658, 40600, 41900, 39350], ["20240620", 39400, 379069, 41650, 41700, 39400], ["20240621", 38800, 250685, 39800, 40150, 38100], ["20240624", 38850, 194427, 39300, 39700, 38250], ["20240625", 37400, 220212, 38500, 38900, 36700], ["20240626", 37100, 94072, 37950, 37950, 36900], ["20240627", 36000, 225414, 37100, 37300, 34300], ["20240628", 36750, 592010, 36100, 39650, 35450], ["20240701", 37650, 287675, 36750, 38850, 36650], ["20240702", 35300, 174430, 37250, 37400, 35300], ["20240703", 34700, 174230, 35400, 36400, 34050], ["20240704", 35250, 135942, 34700, 35700, 34050], ["20240705", 36500, 230496, 35250, 36500, 34800], ["20240708", 39200, 742285, 36800, 39300, 36300], ["20240709", 41550, 2024978, 40700, 42700, 39650], ["20240710", 40900, 543457, 42300, 42350, 40000], ["20240711", 40200, 423304, 40700, 40750, 39300], ["20240712", 40150, 452776, 39800, 41100, 38800], ["20240715", 40850, 550013, 40550, 41350, 39600], ["20240716", 36500, 648840, 40750, 40750, 36150], ["20240717", 35800, 475047, 35500, 38100, 35200], ["20240718", 31500, 1542533, 40650, 41600, 31000], ["20240719", 27600, 793329, 30850, 30900, 27550], ["20240722", 27500, 369522, 27600, 28650, 27400], ["20240723", 26700, 362258, 27100, 27900, 26000], ["20240724", 23300, 2002693, 25850, 26100, 23150], ["20240725", 22650, 425759, 22800, 24000, 22450], ["20240726", 22550, 499327, 22800, 23700, 22500], ["20240729", 22650, 476285, 22900, 23650, 22500], ["20240730", 22150, 323036, 22950, 23050, 21500], ["20240731", 22050, 481630, 22150, 23300, 21750], ["20240801", 21800, 261449, 22250, 22650, 21700], ["20240802", 19930, 334048, 21400, 21700, 19930], ["20240805", 16200, 541811, 19310, 19350, 15490], ["20240806", 17350, 549117, 16200, 17560, 16200], ["20240807", 17530, 200807, 17180, 17820, 16910], ["20240808", 17310, 296684, 17470, 18440, 16870], ["20240809", 17910, 208810, 17700, 18010, 17530], ["20240812", 18900, 276398, 18080, 18940, 17960], ["20240813", 18620, 160757, 19090, 19190, 18200], ["20240814", 18810, 144522, 18830, 18920, 18580], ["20240816", 19200, 338693, 18850, 19500, 18750], ["20240819", 18160, 1122996, 19180, 19300, 18050], ["20240820", 18470, 473693, 18310, 19610, 18310], ["20240821", 18200, 224197, 18200, 18300, 17670], ["20240822", 17800, 148487, 18200, 18250, 17610], ["20240823", 18400, 342757, 17600, 18590, 17570], ["20240826", 17710, 187744, 18410, 18410, 17650], ["20240827", 17690, 163024, 17460, 17690, 17050], ["20240828", 17400, 333450, 17600, 18400, 17400], ["20240829", 16870, 212404, 17250, 17500, 16650], ["20240830", 17210, 164777, 17050, 17400, 16900], ["20240902", 18200, 462925, 17540, 18270, 17400], ["20240903", 18380, 622867, 18190, 18890, 18040], ["20240904", 18540, 1613907, 17650, 18880, 17400], ["20240905", 16840, 717435, 18100, 18170, 16680], ["20240906", 15550, 434194, 16560, 16760, 15400], ["20240909", 16100, 249107, 14900, 16300, 14510], ["20240910", 16080, 183861, 16100, 16600, 15810], ["20240911", 15850, 131369, 16100, 16470, 15720], ["20240912", 17900, 651450, 16100, 17900, 16060], ["20240913", 18210, 700247, 17900, 18440, 17600], ["20240919", 18440, 485837, 18680, 18700, 18010], ["20240920", 17530, 368767, 18200, 18300, 17510], ["20240923", 17070, 260121, 17560, 18300, 17000], ["20240924", 16940, 139010, 17000, 17140, 16780], ["20240925", 16700, 151808, 17080, 17340, 16680], ["20240926", 17100, 93284, 16700, 17100, 16700], ["20240927", 16710, 120285, 17110, 17120, 16680], ["20240930", 16750, 184521, 16760, 17420, 16740], ["20241002", 16040, 131275, 16500, 16680, 16030], ["20241004", 16180, 63120, 16090, 16290, 16020], ["20241007", 16800, 124237, 16180, 16900, 16040], ["20241008", 16510, 62001, 16690, 16860, 16440], ["20241010", 16170, 77732, 16610, 16610, 16090], ["20241011", 15690, 111785, 16070, 16240, 15650], ["20241014", 15750, 64508, 15830, 15900, 15350], ["20241015", 15960, 148289, 15940, 16550, 15810], ["20241016", 16670, 601385, 16140, 17650, 15830], ["20241017", 18460, 6076471, 19050, 20950, 18150], ["20241018", 17930, 758413, 18120, 18550, 17100], ["20241021", 21300, 8710536, 19710, 22250, 19000], ["20241022", 22050, 7663268, 22050, 24250, 21650], ["20241023", 22650, 1515805, 22500, 22650, 21450], ["20241024", 23300, 1754251, 21800, 23500, 21650], ["20241025", 21950, 908434, 22700, 23250, 21550], ["20241028", 22200, 1135785, 22200, 22900, 21800], ["20241029", 22650, 3663434, 24050, 25500, 22350], ["20241030", 22850, 655639, 22350, 22950, 22000], ["20241031", 19870, 1275169, 21250, 21450, 19870], ["20241101", 20250, 1255959, 20850, 22150, 20150], ["20241104", 20450, 399245, 20750, 20800, 19550], ["20241105", 21400, 752712, 20650, 21700, 20000], ["20241106", 22650, 1477672, 21400, 22650, 21200], ["20241107", 22900, 1311172, 23400, 23850, 22300], ["20241108", 23200, 591149, 22750, 23500, 22650], ["20241111", 23250, 651811, 23500, 23850, 22600], ["20241112", 22500, 1008838, 23200, 23750, 22100], ["20241113", 21000, 2371981, 22900, 24300, 20600], ["20241114", 22100, 608037, 21600, 22600, 21150], ["20241115", 21250, 408803, 21800, 21800, 20900], ["20241118", 21400, 311834, 20850, 21900, 20800], ["20241119", 21800, 546635, 22150, 22600, 21650], ["20241120", 21100, 307617, 21800, 22100, 21000], ["20241121", 20100, 300151, 21100, 21400, 20050], ["20241122", 20950, 464085, 20250, 21750, 20250], ["20241125", 20900, 233487, 21200, 21300, 20700], ["20241126", 20050, 299121, 20600, 20700, 20000], ["20241127", 19980, 190918, 20000, 20150, 19760], ["20241128", 20050, 142782, 19980, 20550, 19980], ["20241129", 18980, 230855, 19910, 20050, 18940], ["20241202", 18050, 281903, 18980, 19270, 18030], ["20241203", 18340, 121421, 17930, 18460, 17840], ["20241204", 15470, 890424, 17490, 18000, 15340], ["20241205", 15420, 265134, 15740, 16000, 15130], ["20241206", 15160, 391511, 15200, 15510, 14140], ["20241209", 13280, 313812, 14800, 14810, 13150], ["20241210", 13890, 197435, 13280, 13920, 13280], ["20241211", 14420, 143872, 14050, 14670, 13760], ["20241212", 14650, 175623, 14650, 15200, 14460], ["20241213", 14360, 87984, 14520, 14630, 14280], ["20241216", 14900, 127642, 14300, 15000, 14300], ["20241217", 14670, 90479, 15010, 15040, 14570], ["20241218", 14870, 119303, 14670, 15080, 14480], ["20241219", 14440, 95211, 14450, 14550, 14100], ["20241220", 14010, 243197, 15000, 15130, 13940], ["20241223", 14540, 127647, 14080, 14680, 14040], ["20241224", 14500, 255438, 14760, 15420, 14500], ["20241226", 14150, 141768, 14640, 15080, 14140], ["20241227", 13870, 78873, 14050, 14230, 13820], ["20241230", 14090, 67018, 13850, 14230, 13830], ["20250102", 14550, 140745, 14010, 14620, 14000], ["20250103", 14900, 150970, 14560, 14980, 14450], ["20250106", 15510, 180581, 15230, 15540, 14900], ["20250107", 15410, 172610, 15650, 15690, 15350], ["20250108", 15290, 85298, 15330, 15330, 15030], ["20250109", 15200, 66556, 15450, 15500, 14930], ["20250110", 16700, 1579290, 16980, 17800, 16050], ["20250113", 19600, 4104287, 17130, 20000, 17100], ["20250114", 20350, 1161397, 19180, 20350, 19180], ["20250115", 19810, 636169, 20000, 20500, 19660], ["20250116", 20350, 434588, 20400, 20450, 19900], ["20250117", 21550, 2666561, 22450, 23650, 21000], ["20250120", 22250, 2248300, 22000, 23700, 21800], ["20250121", 22400, 485728, 22600, 22950, 22200], ["20250122", 22950, 1347191, 23000, 24100, 22800], ["20250123", 22400, 448007, 23350, 23350, 22300], ["20250124", 22550, 616803, 23500, 23600, 22500], ["20250131", 21150, 514434, 21250, 21950, 20900], ["20250203", 20450, 295158, 20750, 21000, 20150], ["20250204", 20950, 266900, 21300, 21300, 20650], ["20250205", 21050, 210286, 20850, 21100, 20450], ["20250206", 20850, 206977, 21400, 21400, 20800], ["20250207", 19890, 484585, 20000, 20350, 19370], ["20250210", 20100, 219302, 20200, 20600, 19910], ["20250211", 20500, 153553, 20200, 20750, 20000], ["20250212", 20700, 275851, 20900, 20900, 20050], ["20250213", 20200, 190948, 20850, 20850, 20100], ["20250214", 21100, 880981, 20200, 21700, 19960], ["20250217", 21250, 470289, 20350, 21450, 20000], ["20250218", 21600, 647871, 21850, 22300, 21300], ["20250219", 21200, 267619, 21950, 21950, 20850], ["20250220", 20400, 218614, 21150, 21150, 20300], ["20250221", 20300, 114896, 20400, 20750, 20250], ["20250224", 19980, 143677, 19900, 20250, 19700], ["20250225", 19610, 114232, 19700, 19980, 19470], ["20250226", 19520, 89681, 19510, 19800, 19310], ["20250227", 19330, 98796, 19700, 20150, 19300], ["20250228", 18660, 122962, 19000, 19400, 18560], ["20250304", 18510, 89936, 18390, 18800, 18090], ["20250305", 19530, 106927, 18650, 19540, 18650], ["20250306", 19250, 104268, 19540, 19900, 19130], ["20250307", 19160, 61234, 19050, 19400, 18850], ["20250310", 18660, 74158, 19070, 19070, 18590], ["20250311", 18270, 108564, 17840, 18270, 16970], ["20250312", 18350, 71196, 18500, 18950, 18280], ["20250313", 18090, 70669, 18300, 18755, 18090], ["20250314", 18650, 92744, 18000, 18880, 18000], ["20250317", 17900, 121886, 18670, 18800, 17750], ["20250318", 17780, 65599, 17860, 18090, 17360], ["20250319", 17790, 60855, 17710, 18150, 17630], ["20250320", 17270, 78349, 17910, 18000, 17240], ["20250321", 17560, 84209, 17110, 17890, 16990], ["20250324", 17260, 41995, 17400, 17700, 17250], ["20250325", 17380, 106493, 17270, 18020, 17190], ["20250326", 17160, 55381, 17310, 17500, 16960], ["20250327", 16710, 61303, 16910, 17250, 16580], ["20250328", 16200, 95498, 16540, 16700, 16200], ["20250331", 15560, 38387, 15700, 16070, 15560], ["20250401", 15800, 34951, 15560, 16090, 15560], ["20250402", 15960, 43677, 15900, 16210, 15660], ["20250403", 15660, 37173, 15300, 16200, 15300], ["20250404", 15200, 137057, 15500, 16240, 14720], ["20250407", 13900, 151521, 14350, 14880, 13800], ["20250408", 13980, 82970, 14220, 14460, 13640], ["20250409", 13620, 55272, 13700, 14080, 13420], ["20250410", 14700, 65174, 14450, 14720, 14220], ["20250411", 15420, 68304, 14330, 15500, 14330], ["20250414", 16110, 100868, 15750, 16500, 15430], ["20250415", 16990, 903085, 16280, 19000, 15780], ["20250416", 16620, 174831, 17000, 17460, 16620], ["20250417", 17410, 146079, 16870, 17680, 16820], ["20250418", 18530, 357694, 18570, 19100, 17950], ["20250421", 18340, 538110, 18750, 19750, 18150], ["20250422", 18140, 98829, 17830, 18450, 17830], ["20250423", 18040, 99214, 18500, 18500, 17970], ["20250424", 18310, 91505, 17980, 18500, 17980], ["20250425", 18970, 222562, 19190, 19360, 18620], ["20250428", 18920, 95845, 19150, 19240, 18860], ["20250429", 19520, 139176, 19150, 19570, 18920], ["20250430", 19860, 199211, 20000, 20400, 19400], ["20250502", 18590, 346528, 20600, 20700, 18550], ["20250507", 17500, 216085, 16770, 17790, 16770], ["20250508", 17500, 135905, 17600, 17910, 17280], ["20250509", 17260, 88715, 17520, 17870, 17240], ["20250512", 17800, 166630, 17670, 18420, 17610], ["20250513", 17690, 83158, 17960, 18070, 17520], ["20250514", 18580, 125752, 18090, 18690, 18000], ["20250515", 18370, 99930, 18880, 18970, 18260], ["20250516", 19140, 384816, 18660, 19530, 18510], ["20250519", 18850, 210807, 19600, 19900, 18720], ["20250520", 19350, 227447, 18830, 19980, 18800], ["20250521", 19130, 137717, 19680, 19680, 18850], ["20250522", 19190, 182969, 18700, 20000, 18500], ["20250523", 21550, 1421788, 19960, 22000, 19830], ["20250526", 22300, 742630, 24100, 24150, 21750], ["20250527", 22250, 296197, 21800, 22500, 21350], ["20250528", 20600, 553288, 22650, 23000, 20200], ["20250529", 20550, 342074, 20600, 21350, 20000], ["20250530", 19700, 230236, 20400, 20400, 19500], ["20250602", 19600, 185788, 19180, 20400, 19140], ["20250604", 19530, 202649, 19330, 19690, 18750], ["20250605", 20450, 382995, 21250, 21250, 20000], ["20250609", 20600, 237623, 21000, 21450, 20150], ["20250610", 20350, 118887, 20500, 20550, 19920], ["20250611", 20700, 280161, 20400, 21200, 20150], ["20250612", 22100, 1532553, 21800, 24250, 21250], ["20250613", 22150, 333963, 22250, 22300, 21100], ["20250616", 23400, 508609, 22650, 23500, 22150], ["20250617", 22800, 537995, 24350, 24450, 22000], ["20250618", 22800, 223090, 22500, 23200, 22150], ["20250619", 29600, 2617801, 22600, 29600, 22000], ["20250620", 30000, 2186025, 31400, 32150, 29150], ["20250623", 33150, 4686121, 30800, 37200, 30450], ["20250624", 33250, 680358, 34400, 34400, 32150], ["20250625", 34800, 1035003, 35650, 36700, 33300], ["20250626", 36600, 4127835, 35250, 39400, 34400], ["20250630", 32400, 720934, 36200, 36200, 32200], ["20250701", 30300, 572479, 31800, 32100, 30200], ["20250702", 29400, 367024, 29950, 30250, 28800], ["20250703", 29100, 248199, 30200, 30200, 28950], ["20250704", 27950, 234701, 29000, 29700, 27900], ["20250707", 28200, 208104, 27650, 28450, 27450], ["20250708", 28700, 212390, 28450, 28900, 27800], ["20250709", 28450, 164037, 28750, 28900, 27750], ["20250710", 28150, 124905, 28850, 28850, 28000], ["20250711", 27400, 128607, 28350, 28450, 27300], ["20250714", 26550, 150555, 27400, 27700, 26300], ["20250715", 26800, 161366, 26950, 27400, 26500], ["20250716", 26750, 109418, 27400, 27450, 26600], ["20250717", 26100, 100318, 27150, 27150, 26100], ["20250718", 26050, 91390, 26150, 26450, 25500], ["20250721", 27200, 187182, 26500, 27300, 26050], ["20250722", 26250, 101749, 26950, 26950, 26050], ["20250723", 25950, 76315, 26500, 26500, 25350], ["20250724", 26400, 128410, 26700, 27150, 26350], ["20250725", 27200, 129833, 27150, 27300, 26250], ["20250728", 26600, 79960, 26900, 27000, 26300], ["20250729", 27400, 159562, 27000, 27750, 26450], ["20250730", 26650, 75141, 27000, 27150, 26650], ["20250731", 26950, 94794, 27100, 27300, 26400], ["20250801", 25900, 123362, 26600, 26600, 25200], ["20250804", 25900, 46187, 25500, 26300, 25450], ["20250805", 26100, 64419, 26050, 26400, 25800], ["20250806", 27450, 311094, 26300, 27850, 26300], ["20250807", 27200, 94322, 27200, 27600, 27000], ["20250808", 27400, 70788, 27450, 27450, 26900], ["20250811", 27650, 173151, 27450, 28000, 27250], ["20250812", 27000, 126974, 27850, 28000, 26400], ["20250813", 26600, 60680, 27250, 27300, 26200], ["20250814", 26750, 55542, 26300, 26850, 26050], ["20250818", 26700, 31652, 26500, 26800, 26350], ["20250819", 24500, 193851, 25600, 25850, 24400], ["20250820", 23750, 206874, 22500, 23950, 22150], ["20250821", 24850, 227883, 23700, 25400, 23300], ["20250822", 25150, 104338, 25450, 25550, 24700], ["20250825", 25500, 99477, 25400, 25700, 24900], ["20250826", 24750, 59409, 24650, 24800, 24300], ["20250828", 25150, 40694, 24800, 25350, 24700], ["20250829", 24850, 35522, 25250, 25300, 24600], ["20250901", 24100, 80321, 24250, 24800, 24000], ["20250902", 24350, 56469, 24050, 24450, 23900], ["20250903", 24500, 86618, 24500, 25050, 24300], ["20250904", 25150, 116677, 25000, 25350, 24750], ["20250905", 25150, 66658, 25300, 25300, 24600], ["20250908", 24500, 80474, 25050, 25050, 24400], ["20250909", 24500, 70703, 24600, 24700, 24050], ["20250910", 24800, 113210, 24550, 24900, 24050], ["20250911", 24150, 116518, 24850, 25100, 24100], ["20250912", 23450, 220529, 23850, 23850, 22850], ["20250915", 22600, 221822, 23250, 23300, 22350], ["20250916", 24000, 234801, 22650, 24000, 22650], ["20250917", 23600, 78184, 23800, 23800, 23100], ["20250918", 23350, 67864, 24050, 24050, 23250], ["20250919", 23150, 99382, 23400, 24100, 22950], ["20250922", 23750, 272705, 23750, 25000, 23650], ["20250923", 24600, 436204, 23650, 25400, 23600], ["20250924", 24650, 307063, 24600, 25350, 24400], ["20250925", 23900, 139805, 24700, 24700, 23800], ["20250926", 22900, 131885, 23950, 23950, 22600], ["20250929", 22800, 62712, 22900, 23000, 22550], ["20250930", 22150, 95144, 22500, 22800, 22100], ["20251001", 22250, 74828, 22100, 22650, 22100], ["20251002", 22400, 84447, 22250, 22500, 21900], ["20251010", 23650, 257998, 22400, 23950, 22400], ["20251013", 24000, 160602, 23300, 24300, 22800], ["20251014", 22900, 144458, 24000, 24675, 22800], ["20251015", 24550, 269710, 23000, 24800, 23000], ["20251016", 24200, 293123, 25200, 25400, 24050], ["20251017", 23400, 133935, 23900, 24200, 23250], ["20251020", 23200, 101304, 23450, 23650, 22700], ["20251021", 24400, 435917, 24050, 25600, 23850], ["20251023", 24300, 128733, 24500, 24900, 24050], ["20251024", 25950, 506546, 25000, 26200, 24400], ["20251027", 25700, 290283, 26500, 26550, 25400], ["20251028", 25200, 236409, 26000, 26700, 24900], ["20251029", 26300, 502465, 25900, 26500, 25500], ["20251030", 24550, 371551, 26350, 26400, 24550], ["20251031", 25500, 268280, 24700, 25650, 24000], ["20251103", 25700, 242755, 25500, 25900, 24700], ["20251104", 25150, 124610, 25700, 25700, 24950], ["20251105", 23600, 199570, 24800, 24850, 22950], ["20251106", 23000, 97160, 24100, 24300, 22900], ["20251107", 22000, 151927, 22000, 23300, 21800], ["20251110", 22400, 57707, 22250, 22450, 21950], ["20251111", 21700, 102240, 22400, 23050, 21600], ["20251112", 21850, 59163, 21700, 22200, 21600], ["20251113", 22750, 122538, 21800, 23300, 21600], ["20251114", 21850, 98463, 22300, 22600, 21700], ["20251117", 21800, 43022, 22050, 22200, 21700], ["20251118", 20600, 93648, 21700, 22100, 20600], ["20251119", 20600, 70516, 20600, 21050, 20000], ["20251120", 21400, 68997, 20600, 21700, 20600], ["20251121", 20300, 77634, 20850, 20850, 20050], ["20251124", 20150, 42714, 20300, 20750, 19850], ["20251125", 20250, 43329, 20300, 20850, 20000], ["20251126", 20750, 49735, 20300, 20950, 20300], ["20251128", 20800, 45297, 20700, 21050, 20450], ["20251201", 20250, 79114, 20700, 21000, 20050], ["20251202", 20700, 53119, 20300, 20850, 20250], ["20251203", 21400, 136150, 21050, 21750, 20750], ["20251204", 21100, 71096, 21800, 21800, 21000], ["20251205", 22400, 193317, 21500, 22500, 21150], ["20251208", 21850, 100204, 22450, 22500, 21600], ["20251209", 21800, 52482, 21500, 21950, 21500], ["20251210", 21550, 65872, 21800, 21800, 21000], ["20251211", 21950, 101271, 21750, 22500, 21700], ["20251212", 22750, 133199, 22000, 22850, 21850], ["20251215", 22300, 185458, 22750, 23075, 22200], ["20251216", 21300, 112014, 22300, 22350, 21100], ["20251217", 21100, 58485, 21300, 21525, 20900], ["20251218", 20600, 47093, 20750, 20900, 20500], ["20251219", 21600, 66994, 20900, 21650, 20800], ["20251222", 21750, 45838, 21700, 22100, 21600], ["20251223", 21050, 51823, 21700, 21750, 21000], ["20251224", 20850, 37739, 21250, 21250, 20700], ["20251226", 20450, 66017, 20650, 20850, 20300], ["20251229", 20600, 56389, 20350, 20850, 20100], ["20251230", 20200, 64979, 20450, 20700, 20150], ["20260102", 20600, 37183, 20300, 20700, 20150], ["20260105", 21400, 126633, 20650, 21600, 20650], ["20260106", 21600, 78855, 21850, 21950, 21050], ["20260107", 21300, 77695, 21600, 21950, 20900], ["20260108", 20700, 64267, 21300, 21300, 20550], ["20260109", 21650, 97958, 21150, 21700, 20700], ["20260112", 22700, 324017, 22400, 23550, 22350], ["20260113", 22200, 104815, 22600, 22650, 21950], ["20260114", 22000, 147455, 22550, 22950, 21700], ["20260115", 21900, 63670, 22100, 22100, 21650], ["20260116", 23400, 842100, 21800, 24500, 21800], ["20260119", 24200, 513367, 24650, 24850, 23600], ["20260120", 31050, 5102734, 24200, 31400, 23350], ["20260121", 28150, 2324731, 30400, 31350, 27150], ["20260122", 26450, 1187460, 29100, 29550, 26200], ["20260123", 26100, 707113, 26550, 28100, 26000], ["20260126", 27450, 674449, 26400, 28100, 26200], ["20260127", 28150, 1344938, 31500, 31500, 28000], ["20260128", 27400, 401998, 28200, 28450, 27300], ["20260129", 27900, 460000, 27550, 28450, 27100], ["20260130", 26700, 281438, 27800, 27800, 26700], ["20260202", 24850, 325349, 26100, 26850, 24850], ["20260203", 26050, 149905, 25400, 26350, 25200], ["20260204", 27000, 347019, 27600, 27650, 26600], ["20260205", 26550, 479257, 26800, 28150, 26100], ["20260206", 26000, 173004, 26000, 26600, 24550], ["20260209", 27100, 221069, 26800, 27600, 26450], ["20260210", 27050, 141674, 27200, 27500, 26500], ["20260211", 28300, 1365978, 27500, 29450, 27200], ["20260212", 27400, 254761, 28300, 28300, 27350], ["20260213", 28050, 790276, 27400, 29400, 26450], ["20260219", 28900, 747764, 29500, 29500, 28450], ["20260220", 29250, 1406875, 28900, 31200, 28350], ["20260223", 31700, 3217936, 29900, 33400, 28900], ["20260224", 32250, 1555333, 32500, 34900, 31300], ["20260225", 30900, 539097, 32350, 32900, 30650], ["20260226", 30000, 357897, 31000, 31500, 29900], ["20260227", 29100, 351595, 30750, 31500, 29100], ["20260303", 26300, 367468, 28450, 29100, 26250], ["20260304", 21500, 548022, 25050, 25550, 20700], ["20260305", 24600, 254369, 23050, 25500, 23050], ["20260306", 26050, 198691, 24600, 26200, 24050], ["20260309", 24550, 177049, 25000, 26250, 23700], ["20260310", 25950, 268091, 25500, 26650, 25100], ["20260311", 26500, 319635, 26150, 27650, 25750], ["20260312", 28350, 736228, 27150, 29800, 26850], ["20260313", 28550, 436889, 27750, 29500, 27250], ["20260316", 28850, 769271, 28800, 31200, 28550], ["20260317", 28250, 266709, 29150, 29850, 28050], ["20260318", 28800, 264429, 28250, 29550, 28150], ["20260319", 28350, 191334, 28200, 29450, 27800], ["20260320", 30450, 834369, 29100, 31475, 28800], ["20260323", 28850, 552119, 29700, 30800, 28300], ["20260324", 27600, 297245, 29800, 29800, 26500], ["20260325", 27700, 200175, 27800, 28500, 26750], ["20260326", 26300, 151219, 27750, 27750, 26200], ["20260327", 25600, 121330, 25400, 26000, 24900], ["20260330", 24650, 82950, 24350, 25125, 23550], ["20260331", 24250, 128504, 24750, 25450, 24050], ["20260401", 25750, 69320, 25250, 25950, 25250], ["20260402", 23900, 138720, 26200, 26250, 23300], ["20260403", 25150, 83455, 24500, 25300, 24200], ["20260406", 24400, 95211, 25300, 25650, 24050], ["20260407", 23950, 80081, 24650, 24750, 23550], ["20260408", 25750, 145565, 25000, 25800, 24650], ["20260409", 25150, 111165, 25750, 26050, 25000], ["20260410", 24900, 117904, 25900, 25900, 24900], ["20260413", 25550, 97671, 24900, 25800, 24000], ["20260414", 25900, 109065, 25850, 26150, 25650], ["20260415", 26200, 136995, 26650, 26700, 26050], ["20260416", 26850, 190163, 26700, 27500, 26600], ["20260417", 26800, 98189, 27100, 27100, 26200], ["20260420", 26600, 113269, 26700, 27200, 26150], ["20260421", 26400, 112845, 26600, 26950, 26200], ["20260422", 26450, 114719, 26400, 26450, 25650], ["20260423", 28150, 698407, 26950, 28850, 26650], ["20260424", 28050, 219495, 28250, 28300, 27600], ["20260427", 28150, 190937, 28100, 28700, 27750], ["20260428", 27550, 127703, 28350, 28450, 27550], ["20260429", 27950, 143578, 27550, 28250, 27300], ["20260430", 27250, 125453, 28200, 28200, 27050], ["20260504", 28200, 187854, 27550, 28300, 27450], ["20260506", 28450, 432431, 28300, 29500, 27650], ["20260507", 29400, 432443, 29000, 30050, 28300], ["20260508", 28950, 273142, 29000, 29250, 27500], ["20260511", 27500, 141232, 28850, 28850, 27350], ["20260512", 25850, 242646, 27700, 28350, 25000], ["20260513", 25950, 97149, 25850, 26650, 24900], ["20260514", 25150, 90586, 26050, 26400, 24900], ["20260515", 24050, 161131, 25400, 25400, 23350], ["20260518", 23100, 104901, 23850, 23850, 22000], ["20260519", 22150, 107165, 22500, 23250, 21800], ["20260520", 22950, 144503, 22150, 23250, 21100], ["20260521", 23800, 74723, 23150, 24650, 23150], ["20260522", 24450, 82504, 24300, 25200, 24000], ["20260526", 24600, 71570, 24750, 25200, 24500], ["20260527", 23300, 88001, 24600, 24700, 23050], ["20260528", 22950, 80743, 23300, 23600, 22100], ["20260529", 22050, 74354, 22950, 23200, 21500], ["20260601", 22000, 146945, 22000, 22700, 21000], ["20260602", 21000, 87337, 22000, 22350, 20400], ["20260604", 22300, 76820, 21000, 23000, 20900], ["20260605", 21650, 51510, 21550, 21900, 20850], ["20260608", 19510, 89516, 20300, 21050, 19500], ["20260609", 21200, 86785, 19300, 21700, 19300], ["20260610", 20950, 35367, 20650, 21600, 20400], ["20260611", 21000, 51746, 20600, 21500, 20100], ["20260612", 21750, 78969, 21600, 22500, 21150], ["20260615", 22350, 75496, 23000, 23050, 21850], ["20260616", 22650, 108807, 22400, 23050, 21650], ["20260617", 22350, 47585, 22750, 23000, 22000], ["20260618", 21500, 91090, 23100, 23700, 21400], ["20260619", 20150, 58561, 21500, 21850, 19960], ["20260622", 19330, 39153, 19750, 20300, 19300], ["20260623", 17530, 88444, 19100, 19780, 17500], ["20260624", 17350, 93740, 17530, 18190, 17090], ["20260625", 17320, 83282, 17360, 18000, 16850], ["20260626", 15200, 123034, 17280, 17280, 15100], ["20260629", 17320, 88408, 15040, 17400, 15040], ["20260630", 16560, 24101, 17320, 17390, 16440], ["20260701", 17450, 33892, 16650, 17650, 16310], ["20260702", 16480, 30248, 17000, 17440, 16410], ["20260703", 16670, 32795, 16800, 16810, 15500], ["20260706", 16800, 41517, 16690, 17400, 16310], ["20260707", 15790, 31162, 16810, 16830, 15500], ["20260708", 14810, 57993, 15510, 16190, 14720], ["20260709", 15200, 42429, 14800, 16100, 14800], ["20260710", 15690, 35755, 15210, 16170, 15210], ["20260713", 14700, 44678, 15690, 16320, 14550], ["20260714", 14480, 65629, 14540, 14900, 14000], ["20260715", 15280, 28902, 14620, 15500, 14620], ["20260716", 14510, 38437, 15200, 15270, 14300], ["20260720", 13690, 27999, 14500, 14500, 13610], ["20260721", 13900, 32596, 13490, 14200, 13350], ["20260722", 14170, 24448, 14110, 14710, 14060], ["20260723", 15390, 31648, 14320, 15390, 14260], ["20260724", 14830, 25992, 15380, 15490, 14680], ["20260727", 14730, 14631, 15020, 15200, 14630], ["20260728", 13760, 26412, 14430, 14430, 13430], ["20260729", 11900, 91701, 13760, 14190, 11850], ["20260730", 12090, 69619, 10750, 12480, 10750], ["20260731", 13550, 43489, 12220, 13600, 12220], ["20260803", 13900, 25400, 13400, 14280, 13160], ["20260804", 14360, 167063, 13900, 14900, 13900], ["20260805", 14880, 79209, 14500, 15180, 14430], ["20260806", 14550, 42058, 14700, 15180, 14250], ["20260807", 14300, 44361, 14520, 15000, 13950], ["20260810", 15300, 50237, 14540, 15300, 14540], ["20260811", 15390, 42377, 15160, 15460, 14940], ["20260812", 15580, 39162, 15390, 15640, 15200], ["20260813", 15690, 65002, 15700, 16280, 15470], ["20260814", 15210, 64752, 15920, 16150, 15030], ["20260818", 13960, 78362, 15170, 15550, 13900], ["20260819", 13430, 42434, 13550, 13880, 13200], ["20260820", 13530, 37944, 13700, 13960, 13410], ["20260821", 12700, 58282, 13570, 13570, 12650], ["20260824", 12940, 26349, 12700, 13100, 12700], ["20260825", 13670, 119211, 12970, 13700, 12500], ["20260826", 14010, 252781, 13770, 15140, 13700], ["20260827", 13990, 89540, 14010, 14460, 13670], ["20260828", 14030, 78219, 14000, 14500, 13730], ["20260831", 13610, 73426, 14000, 14020, 13200], ["20260901", 13350, 53806, 13610, 13770, 13160], ["20260902", 12730, 84485, 13100, 13100, 12720], ["20260903", 12720, 68117, 12800, 13050, 12600], ["20260904", 12990, 42892, 12740, 13090, 12630], ["20260907", 13440, 90937, 13000, 13700, 12940], ["20260908", 14360, 391044, 13620, 14930, 13540], ["20260909", 14660, 213715, 14550, 15130, 14400], ["20260910", 14560, 91027, 14440, 14700, 14000], ["20260911", 14880, 145899, 14560, 15350, 14280], ["20260914", 14260, 87588, 14880, 14910, 14110], ["20260915", 14270, 40953, 14250, 14350, 13800], ["20260916", 14130, 28204, 14270, 14280, 13990], ["20260917", 14650, 70589, 14170, 14790, 14130], ["20260918", 14730, 60669, 14950, 14950, 14480], ["20260921", 14210, 43728, 14730, 14760, 14210], ["20260922", 14440, 77541, 14340, 14850, 14250], ["20260923", 13750, 65389, 14420, 14440, 13670], ["20260928", 13940, 32170, 13770, 14240, 13550], ["20260929", 13510, 32157, 13930, 13930, 13400], ["20260930", 13670, 29709, 13520, 14060, 13510], ["20261001", 14130, 51151, 14000, 14170, 13660], ["20261002", 14130, 0, 0, 0, 0], ["20261006", 14130, 0, 0, 0, 0], ["20261007", 14130, 0, 0, 0, 0]], "breaks": [], "breaks_checked_from": "20240124", "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/457550.json", "page_url": "https://aikstockdata.com/s/457550", "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": "20261008-181220"}