{"schema_version": "1.0", "@type": "Dataset", "code": "469480", "name_ko": "IBKS제24호스팩", "name": "IBKS제24호스팩(469480) 일별 시세(종가·거래량·시가·고가·저가) 646일", "as_of": "20261007", "period": {"from": "20240201", "to": "20261007"}, "count": 646, "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": [["20240201", 2125, 39845782, 4865, 4985, 2100], ["20240202", 2130, 1306109, 2115, 2140, 2105], ["20240205", 2150, 350367, 2135, 2155, 2125], ["20240206", 2145, 272416, 2150, 2160, 2140], ["20240207", 2140, 184453, 2145, 2150, 2135], ["20240208", 2140, 105967, 2140, 2150, 2135], ["20240213", 2140, 172549, 2140, 2150, 2130], ["20240214", 2140, 61546, 2135, 2150, 2135], ["20240215", 2150, 56851, 2140, 2165, 2140], ["20240216", 2155, 41867, 2150, 2165, 2145], ["20240219", 2185, 92659, 2160, 2190, 2155], ["20240220", 2195, 21924, 2185, 2195, 2175], ["20240221", 2190, 19468, 2195, 2200, 2190], ["20240222", 2205, 47573, 2195, 2210, 2170], ["20240223", 2200, 36315, 2210, 2225, 2190], ["20240226", 2190, 12283, 2190, 2210, 2190], ["20240227", 2185, 26302, 2190, 2195, 2175], ["20240228", 2185, 11896, 2180, 2190, 2175], ["20240229", 2190, 18048, 2180, 2190, 2170], ["20240304", 2190, 37630, 2185, 2200, 2175], ["20240305", 2185, 40326, 2190, 2190, 2170], ["20240306", 2185, 17459, 2175, 2190, 2175], ["20240307", 2185, 9102, 2180, 2195, 2175], ["20240308", 2180, 9884, 2185, 2195, 2175], ["20240311", 2180, 21306, 2165, 2180, 2165], ["20240312", 2180, 30715, 2170, 2180, 2165], ["20240313", 2175, 22697, 2180, 2190, 2170], ["20240314", 2175, 24719, 2170, 2180, 2170], ["20240315", 2185, 30739, 2175, 2185, 2170], ["20240318", 2175, 14185, 2195, 2195, 2175], ["20240319", 2185, 21828, 2175, 2185, 2175], ["20240320", 2190, 13646, 2185, 2190, 2175], ["20240321", 2190, 4995, 2180, 2190, 2180], ["20240322", 2190, 7403, 2180, 2190, 2180], ["20240325", 2190, 18135, 2175, 2200, 2175], ["20240326", 2195, 14318, 2185, 2195, 2180], ["20240327", 2200, 10677, 2195, 2205, 2190], ["20240328", 2205, 4144, 2200, 2210, 2200], ["20240329", 2220, 9246, 2210, 2220, 2200], ["20240401", 2220, 10914, 2215, 2220, 2205], ["20240402", 2210, 15131, 2220, 2220, 2195], ["20240403", 2215, 8272, 2195, 2215, 2195], ["20240404", 2220, 3731, 2215, 2220, 2200], ["20240405", 2225, 3303, 2205, 2225, 2205], ["20240408", 2225, 5476, 2225, 2240, 2225], ["20240409", 2230, 4390, 2210, 2235, 2210], ["20240411", 2225, 19382, 2235, 2235, 2195], ["20240412", 2240, 18052, 2225, 2245, 2220], ["20240415", 2245, 5554, 2220, 2250, 2220], ["20240416", 2245, 14308, 2245, 2245, 2220], ["20240417", 2250, 2088, 2245, 2250, 2235], ["20240418", 2250, 365, 2245, 2250, 2235], ["20240419", 2220, 17792, 2240, 2250, 2215], ["20240422", 2200, 25156, 2220, 2220, 2200], ["20240423", 2205, 16469, 2210, 2240, 2195], ["20240424", 2205, 7395, 2205, 2210, 2200], ["20240425", 2200, 16482, 2205, 2205, 2190], ["20240426", 2210, 6791, 2200, 2220, 2195], ["20240429", 2235, 9467, 2220, 2240, 2220], ["20240430", 2230, 2025, 2235, 2240, 2225], ["20240502", 2225, 11787, 2215, 2240, 2215], ["20240503", 2235, 6536, 2220, 2235, 2215], ["20240507", 2230, 11953, 2215, 2230, 2210], ["20240508", 2230, 14119, 2215, 2235, 2200], ["20240509", 2225, 14254, 2205, 2230, 2205], ["20240510", 2210, 1995, 2210, 2225, 2205], ["20240513", 2220, 2846, 2210, 2220, 2205], ["20240514", 2220, 1715, 2225, 2225, 2205], ["20240516", 2220, 255, 2205, 2220, 2205], ["20240517", 2215, 4063, 2220, 2220, 2210], ["20240520", 2210, 17901, 2205, 2215, 2190], ["20240521", 2185, 8540, 2210, 2210, 2185], ["20240522", 2195, 10925, 2185, 2205, 2185], ["20240523", 2195, 7584, 2200, 2200, 2190], ["20240524", 2195, 12195, 2195, 2200, 2190], ["20240527", 2195, 16947, 2195, 2195, 2180], ["20240528", 2190, 12120, 2190, 2190, 2175], ["20240529", 2180, 18874, 2185, 2185, 2150], ["20240530", 2175, 4301, 2180, 2185, 2165], ["20240531", 2175, 6609, 2175, 2190, 2175], ["20240603", 2185, 3679, 2175, 2185, 2175], ["20240604", 2180, 2248, 2185, 2185, 2180], ["20240605", 2185, 7865, 2180, 2185, 2175], ["20240607", 2185, 3378, 2185, 2185, 2175], ["20240610", 2200, 10442, 2175, 2200, 2175], ["20240611", 2185, 11035, 2180, 2185, 2175], ["20240612", 2190, 12266, 2180, 2195, 2180], ["20240613", 2195, 17902, 2185, 2195, 2180], ["20240614", 2190, 9102, 2195, 2195, 2180], ["20240617", 2195, 3839, 2175, 2195, 2175], ["20240618", 2195, 3955, 2180, 2195, 2180], ["20240619", 2195, 16694, 2195, 2200, 2185], ["20240620", 2195, 6869, 2185, 2195, 2185], ["20240621", 2200, 6894, 2190, 2200, 2185], ["20240624", 2195, 8336, 2185, 2200, 2185], ["20240625", 2200, 3116, 2185, 2200, 2185], ["20240626", 2200, 2837, 2200, 2200, 2185], ["20240627", 2200, 14020, 2185, 2200, 2180], ["20240628", 2195, 7030, 2190, 2205, 2185], ["20240701", 2200, 3416, 2195, 2205, 2195], ["20240702", 2200, 1890, 2195, 2200, 2190], ["20240703", 2200, 6659, 2200, 2200, 2185], ["20240704", 2185, 1855, 2200, 2200, 2185], ["20240705", 2200, 11313, 2200, 2200, 2185], ["20240708", 2195, 10275, 2200, 2210, 2190], ["20240709", 2225, 13959, 2210, 2225, 2195], ["20240710", 2225, 12651, 2225, 2245, 2225], ["20240711", 2250, 13015, 2245, 2250, 2235], ["20240712", 2255, 1226, 2235, 2260, 2230], ["20240715", 2245, 5474, 2250, 2250, 2230], ["20240716", 2245, 501, 2260, 2265, 2230], ["20240717", 2235, 2590, 2230, 2250, 2210], ["20240718", 2245, 1229, 2235, 2245, 2210], ["20240719", 2230, 686, 2210, 2250, 2210], ["20240722", 2230, 1330, 2230, 2255, 2215], ["20240723", 2235, 175, 2240, 2240, 2215], ["20240724", 2235, 554, 2215, 2235, 2210], ["20240725", 2210, 4286, 2210, 2235, 2210], ["20240726", 2205, 6938, 2210, 2220, 2205], ["20240729", 2200, 4791, 2215, 2215, 2200], ["20240730", 2210, 6519, 2200, 2220, 2195], ["20240731", 2205, 1272, 2205, 2220, 2205], ["20240801", 2220, 10632, 2205, 2220, 2200], ["20240802", 2205, 30396, 2200, 2230, 2200], ["20240805", 2160, 57518, 2200, 2200, 2155], ["20240806", 2190, 4898, 2160, 2195, 2160], ["20240807", 2185, 3162, 2160, 2190, 2160], ["20240808", 2190, 58, 2195, 2195, 2185], ["20240809", 2185, 2433, 2185, 2190, 2180], ["20240812", 2220, 19252, 2195, 2220, 2185], ["20240813", 2210, 387, 2230, 2230, 2190], ["20240814", 2190, 940, 2210, 2210, 2190], ["20240816", 2185, 20635, 2220, 2220, 2180], ["20240819", 2190, 1092, 2195, 2195, 2190], ["20240820", 2200, 35325, 2190, 2200, 2190], ["20240821", 2185, 145, 2190, 2210, 2185], ["20240822", 2210, 8976, 2185, 2210, 2185], ["20240823", 2190, 31960, 2190, 2210, 2185], ["20240826", 2170, 10045, 2190, 2190, 2165], ["20240827", 2180, 23600, 2200, 2200, 2175], ["20240828", 2180, 2336, 2170, 2180, 2155], ["20240829", 2200, 25608, 2180, 2230, 2180], ["20240830", 2195, 930, 2180, 2220, 2180], ["20240902", 2190, 670, 2195, 2195, 2175], ["20240903", 2185, 473, 2220, 2220, 2185], ["20240904", 2205, 4227, 2185, 2205, 2175], ["20240905", 2195, 7313, 2200, 2210, 2180], ["20240906", 2190, 10949, 2195, 2195, 2175], ["20240909", 2175, 1767, 2190, 2190, 2165], ["20240910", 2170, 4018, 2160, 2200, 2150], ["20240911", 2160, 15040, 2165, 2170, 2160], ["20240912", 2155, 196827, 2150, 2195, 2140], ["20240913", 2185, 14008, 2165, 2190, 2155], ["20240919", 2165, 3280, 2155, 2230, 2155], ["20240920", 2180, 7187, 2215, 2220, 2170], ["20240923", 2170, 179, 2230, 2230, 2170], ["20240924", 2170, 8194, 2260, 2260, 2165], ["20240925", 2160, 5451, 2160, 2200, 2160], ["20240926", 2160, 6774, 2160, 2225, 2155], ["20240927", 2185, 314, 2160, 2190, 2160], ["20240930", 2210, 2371, 2150, 2220, 2150], ["20241002", 2205, 572, 2200, 2210, 2195], ["20241004", 2200, 2441, 2210, 2210, 2195], ["20241007", 2220, 22607, 2200, 2260, 2200], ["20241008", 2205, 2622, 2215, 2225, 2205], ["20241010", 2190, 1681, 2225, 2225, 2190], ["20241011", 2195, 1769, 2190, 2205, 2155], ["20241014", 2205, 3626, 2210, 2210, 2180], ["20241015", 2170, 21473, 2205, 2205, 2170], ["20241016", 2185, 1969, 2195, 2195, 2170], ["20241017", 2190, 55, 2185, 2200, 2185], ["20241018", 2185, 1235, 2190, 2190, 2160], ["20241021", 2195, 2122, 2195, 2195, 2180], ["20241022", 2195, 4515, 2200, 2200, 2165], ["20241023", 2195, 1220, 2205, 2205, 2160], ["20241024", 2195, 9393, 2170, 2195, 2170], ["20241025", 2190, 1224, 2195, 2195, 2170], ["20241028", 2200, 756, 2200, 2200, 2185], ["20241029", 2210, 51707, 2205, 2215, 2190], ["20241030", 2220, 879, 2210, 2225, 2180], ["20241031", 2215, 324, 2220, 2220, 2215], ["20241101", 2200, 522, 2230, 2230, 2200], ["20241104", 2220, 8151, 2200, 2220, 2155], ["20241105", 2220, 2043, 2215, 2220, 2200], ["20241106", 2190, 3718, 2220, 2220, 2160], ["20241107", 2175, 3026, 2190, 2190, 2175], ["20241108", 2180, 1291, 2190, 2195, 2165], ["20241111", 2175, 21071, 2150, 2180, 2150], ["20241112", 2165, 17259, 2190, 2190, 2155], ["20241113", 2165, 36861, 2165, 2195, 2155], ["20241114", 2130, 25341, 2150, 2150, 2130], ["20241115", 2140, 26498, 2130, 2145, 2120], ["20241118", 2160, 12209, 2140, 2170, 2130], ["20241119", 2135, 24230, 2135, 2145, 2120], ["20241120", 2085, 51065, 2135, 2135, 2085], ["20241121", 2095, 10384, 2120, 2120, 2085], ["20241122", 2125, 6621, 2105, 2130, 2095], ["20241125", 2135, 13558, 2125, 2150, 2125], ["20241126", 2110, 1703, 2135, 2140, 2095], ["20241127", 2110, 16133, 2145, 2145, 2095], ["20241128", 2105, 2416, 2115, 2120, 2100], ["20241129", 2115, 5281, 2135, 2135, 2110], ["20241202", 2125, 934, 2170, 2170, 2125], ["20241203", 2110, 7378, 2120, 2125, 2095], ["20241204", 2095, 10206, 2080, 2165, 2040], ["20241205", 2090, 29301, 2090, 2090, 2080], ["20241206", 2095, 6475, 2105, 2110, 2080], ["20241209", 2055, 28443, 2010, 2095, 2010], ["20241210", 2080, 21207, 2055, 2095, 2055], ["20241211", 2060, 3304, 2085, 2085, 2060], ["20241212", 2090, 17690, 2085, 2105, 2070], ["20241213", 2100, 3660, 2090, 2120, 2070], ["20241216", 2095, 1759, 2100, 2120, 2090], ["20241217", 2090, 1168, 2095, 2095, 2085], ["20241218", 2100, 1890, 2110, 2115, 2090], ["20241219", 2100, 432, 2110, 2115, 2095], ["20241220", 2110, 35625, 2090, 2115, 2050], ["20241223", 2080, 2226, 2110, 2110, 2070], ["20241224", 2060, 9877, 2080, 2080, 2055], ["20241226", 2030, 53530, 2100, 2100, 2030], ["20241227", 2035, 35709, 2035, 2040, 2020], ["20241230", 2065, 8873, 2035, 2070, 2035], ["20250102", 2090, 4265, 2080, 2100, 2070], ["20250103", 2115, 9993, 2105, 2115, 2090], ["20250106", 2125, 5518, 2115, 2135, 2115], ["20250107", 2120, 69, 2135, 2135, 2120], ["20250108", 2120, 126, 2120, 2120, 2095], ["20250109", 2120, 120, 2115, 2120, 2105], ["20250110", 2105, 161, 2120, 2130, 2105], ["20250113", 2080, 940, 2130, 2130, 2080], ["20250114", 2075, 462, 2080, 2080, 2070], ["20250115", 2075, 705, 2075, 2075, 2075], ["20250116", 2070, 2342, 2075, 2095, 2070], ["20250117", 2075, 310, 2080, 2080, 2075], ["20250120", 2090, 1372, 2070, 2090, 2065], ["20250121", 2095, 204, 2090, 2135, 2090], ["20250122", 2090, 73, 2095, 2110, 2090], ["20250123", 2085, 141, 2120, 2125, 2085], ["20250124", 2085, 4676, 2090, 2090, 2085], ["20250131", 2125, 6190, 2085, 2125, 2085], ["20250203", 2120, 4357, 2120, 2120, 2080], ["20250204", 2120, 7713, 2110, 2125, 2095], ["20250205", 2100, 66, 2110, 2110, 2100], ["20250206", 2115, 1080, 2100, 2120, 2090], ["20250207", 2105, 1033, 2100, 2120, 2085], ["20250210", 2115, 2473, 2105, 2120, 2090], ["20250211", 2110, 8513, 2105, 2110, 2080], ["20250212", 2100, 7623, 2085, 2125, 2085], ["20250213", 2120, 4540, 2090, 2125, 2090], ["20250214", 2120, 161, 2110, 2120, 2110], ["20250217", 2130, 1390, 2120, 2130, 2110], ["20250218", 2125, 333, 2120, 2130, 2120], ["20250219", 2125, 185, 2130, 2130, 2115], ["20250220", 2125, 335, 2125, 2125, 2120], ["20250221", 2125, 523, 2130, 2130, 2120], ["20250224", 2115, 725, 2120, 2120, 2115], ["20250225", 2120, 1344, 2115, 2125, 2115], ["20250226", 2120, 605, 2120, 2125, 2120], ["20250227", 2125, 562, 2120, 2130, 2110], ["20250228", 2125, 1395, 2120, 2125, 2110], ["20250304", 2120, 3824, 2120, 2120, 2110], ["20250305", 2115, 489, 2120, 2120, 2115], ["20250306", 2115, 1717, 2110, 2115, 2110], ["20250307", 2130, 4096, 2115, 2140, 2115], ["20250310", 2125, 57, 2105, 2125, 2105], ["20250311", 2125, 664, 2105, 2125, 2105], ["20250312", 2125, 6407, 2125, 2125, 2120], ["20250313", 2120, 3192, 2120, 2125, 2120], ["20250314", 2120, 519, 2120, 2120, 2115], ["20250317", 2120, 200, 2130, 2130, 2120], ["20250318", 2120, 1030, 2110, 2120, 2110], ["20250319", 2120, 355, 2120, 2120, 2120], ["20250320", 2125, 2239, 2115, 2130, 2115], ["20250321", 2120, 341, 2115, 2125, 2115], ["20250324", 2120, 1861, 2125, 2125, 2115], ["20250325", 2120, 314, 2125, 2125, 2120], ["20250326", 2125, 204, 2110, 2130, 2110], ["20250327", 2130, 72, 2130, 2130, 2115], ["20250328", 2125, 1439, 2130, 2130, 2115], ["20250331", 2125, 13081, 2100, 2150, 2100], ["20250401", 2130, 1623, 2095, 2130, 2095], ["20250402", 2120, 4186, 2125, 2135, 2110], ["20250403", 2115, 5733, 2120, 2120, 2105], ["20250404", 2110, 8870, 2110, 2120, 2090], ["20250407", 2085, 9771, 2100, 2110, 2060], ["20250408", 2085, 8280, 2085, 2115, 2075], ["20250409", 2080, 7055, 2105, 2105, 2080], ["20250410", 2095, 4491, 2085, 2105, 2080], ["20250411", 2100, 2739, 2095, 2105, 2095], ["20250414", 2110, 8959, 2100, 2110, 2095], ["20250415", 2110, 5061, 2110, 2115, 2090], ["20250416", 2105, 3292, 2110, 2110, 2090], ["20250417", 2090, 2950, 2105, 2105, 2085], ["20250418", 2105, 4185, 2095, 2105, 2095], ["20250421", 2105, 8385, 2100, 2105, 2100], ["20250422", 2120, 5112, 2100, 2120, 2100], ["20250423", 2110, 2631, 2115, 2115, 2095], ["20250424", 2105, 2670, 2105, 2110, 2095], ["20250425", 2110, 4238, 2105, 2115, 2095], ["20250428", 2110, 6271, 2110, 2110, 2100], ["20250429", 2115, 2759, 2110, 2120, 2105], ["20250430", 2110, 3865, 2110, 2115, 2100], ["20250502", 2100, 29934, 2110, 2110, 2095], ["20250507", 2115, 3921, 2105, 2115, 2100], ["20250508", 2110, 52745, 2110, 2110, 2100], ["20250509", 2115, 3716, 2110, 2115, 2100], ["20250512", 2120, 5464, 2110, 2120, 2105], ["20250513", 2130, 11932, 2120, 2145, 2120], ["20250514", 2140, 8588, 2120, 2140, 2115], ["20250515", 2145, 30234, 2140, 2150, 2120], ["20250516", 2135, 3257, 2125, 2140, 2120], ["20250519", 2125, 6230, 2125, 2145, 2120], ["20250520", 2140, 9528, 2125, 2145, 2125], ["20250521", 2145, 7211, 2140, 2145, 2130], ["20250522", 2145, 2237, 2145, 2145, 2135], ["20250523", 2145, 105, 2145, 2145, 2135], ["20250526", 2155, 3175, 2150, 2155, 2145], ["20250527", 2160, 17253, 2155, 2160, 2140], ["20250528", 2160, 3960, 2140, 2165, 2140], ["20250529", 2160, 1947, 2160, 2165, 2150], ["20250530", 2140, 31157, 2155, 2160, 2140], ["20250602", 2155, 35830, 2150, 2170, 2140], ["20250604", 2155, 8552, 2155, 2160, 2150], ["20250605", 2155, 4277, 2160, 2170, 2145], ["20250609", 2145, 4988, 2155, 2155, 2140], ["20250610", 2145, 11488, 2150, 2150, 2140], ["20250611", 2165, 4825, 2150, 2165, 2150], ["20250612", 2165, 13693, 2160, 2165, 2155], ["20250613", 2155, 11604, 2160, 2165, 2155], ["20250616", 2155, 3574, 2165, 2165, 2140], ["20250617", 2160, 8831, 2145, 2160, 2135], ["20250618", 2155, 16, 2175, 2175, 2155], ["20250619", 2160, 1369, 2155, 2165, 2145], ["20250620", 2165, 6305, 2170, 2170, 2145], ["20250623", 2155, 3920, 2165, 2165, 2135], ["20250624", 2165, 6619, 2155, 2165, 2145], ["20250625", 2150, 457, 2150, 2165, 2145], ["20250626", 2165, 12019, 2165, 2165, 2155], ["20250630", 2160, 7454, 2155, 2165, 2150], ["20250701", 2160, 21, 2160, 2160, 2160], ["20250702", 2155, 7403, 2160, 2160, 2150], ["20250703", 2160, 7277, 2155, 2165, 2150], ["20250704", 2155, 18869, 2160, 2175, 2120], ["20250707", 2140, 3243, 2120, 2145, 2120], ["20250708", 2135, 22672, 2115, 2160, 2115], ["20250709", 2140, 19914, 2125, 2150, 2115], ["20250710", 2140, 6250, 2135, 2140, 2120], ["20250711", 2150, 360, 2165, 2165, 2135], ["20250714", 2140, 2762, 2155, 2155, 2135], ["20250715", 2125, 50642, 2135, 2145, 2120], ["20250716", 2135, 13433, 2150, 2155, 2125], ["20250717", 2140, 5551, 2140, 2140, 2130], ["20250718", 2150, 653, 2150, 2155, 2140], ["20250721", 2140, 18762, 2150, 2160, 2140], ["20250722", 2135, 49160, 2130, 2140, 2130], ["20250723", 2145, 18343, 2130, 2145, 2130], ["20250724", 2145, 2329, 2140, 2150, 2135], ["20250725", 2150, 1626, 2145, 2155, 2145], ["20250728", 2160, 2021, 2140, 2160, 2140], ["20250729", 2160, 303, 2130, 2160, 2130], ["20250730", 2155, 4759, 2160, 2165, 2155], ["20250731", 2155, 51, 2155, 2155, 2150], ["20250801", 2150, 5481, 2130, 2155, 2130], ["20250804", 2150, 92, 2142, 2150, 2142], ["20250805", 2150, 266, 2145, 2150, 2145], ["20250806", 2145, 90, 2140, 2145, 2140], ["20250807", 2150, 1806, 2140, 2150, 2135], ["20250808", 2160, 2156, 2145, 2160, 2145], ["20250811", 2150, 4959, 2140, 2160, 2130], ["20250812", 2155, 6502, 2150, 2155, 2150], ["20250813", 2155, 1275, 2145, 2160, 2145], ["20250814", 2145, 3545, 2145, 2155, 2130], ["20250818", 2150, 12330, 2135, 2150, 2135], ["20250819", 2145, 2018, 2140, 2150, 2140], ["20250820", 2145, 741, 2145, 2150, 2145], ["20250821", 2150, 406, 2130, 2150, 2130], ["20250822", 2155, 30109, 2150, 2160, 2130], ["20250825", 2150, 169, 2150, 2150, 2135], ["20250826", 2150, 914, 2145, 2150, 2140], ["20250828", 2145, 2532, 2135, 2175, 2135], ["20250829", 2145, 118, 2145, 2145, 2140], ["20250901", 2145, 83, 2140, 2145, 2135], ["20250902", 2145, 3226, 2160, 2160, 2145], ["20250903", 2135, 1757, 2150, 2155, 2135], ["20250904", 2140, 27, 2140, 2140, 2140], ["20250905", 2140, 12, 2130, 2140, 2130], ["20250908", 2140, 1228, 2140, 2140, 2135], ["20250909", 2140, 10925, 2135, 2140, 2125], ["20250910", 2140, 4478, 2125, 2140, 2125], ["20250911", 2140, 1977, 2140, 2150, 2130], ["20250912", 2160, 14485, 2145, 2160, 2125], ["20250915", 2160, 5529, 2155, 2160, 2140], ["20250916", 2165, 2352, 2160, 2165, 2150], ["20250917", 2170, 4288, 2165, 2170, 2165], ["20250918", 2170, 2062, 2170, 2175, 2170], ["20250919", 2180, 492, 2175, 2180, 2170], ["20250922", 2172, 219, 2185, 2190, 2172], ["20250923", 2175, 2310, 2180, 2180, 2175], ["20250924", 2180, 13064, 2175, 2190, 2170], ["20250925", 2190, 73, 2190, 2190, 2190], ["20250926", 2190, 9343, 2190, 2190, 2185], ["20250929", 2185, 1044, 2185, 2185, 2170], ["20250930", 2175, 120, 2175, 2175, 2170], ["20251001", 2165, 4030, 2170, 2170, 2150], ["20251002", 2155, 13086, 2185, 2185, 2155], ["20251010", 2150, 2493, 2175, 2175, 2140], ["20251013", 2130, 17122, 2170, 2170, 2130], ["20251014", 2130, 1036, 2130, 2130, 2110], ["20251015", 2135, 19, 2175, 2175, 2135], ["20251016", 2145, 13068, 2165, 2165, 2125], ["20251017", 2155, 6306, 2140, 2175, 2140], ["20251020", 2175, 3416, 2150, 2175, 2130], ["20251021", 2185, 9276, 2180, 2185, 2160], ["20251023", 2185, 1040, 2190, 2190, 2180], ["20251024", 2190, 18890, 2185, 2195, 2165], ["20251027", 2200, 4948, 2175, 2200, 2165], ["20251028", 2205, 8795, 2200, 2215, 2195], ["20251029", 2200, 1555, 2205, 2220, 2195], ["20251030", 2205, 117, 2200, 2205, 2200], ["20251031", 2205, 8432, 2200, 2215, 2200], ["20251103", 2195, 4869, 2200, 2225, 2180], ["20251104", 2200, 291, 2200, 2200, 2180], ["20251105", 2200, 7947, 2220, 2230, 2180], ["20251106", 2195, 4233, 2225, 2225, 2185], ["20251107", 2200, 8078, 2195, 2200, 2190], ["20251110", 2200, 6775, 2200, 2200, 2190], ["20251111", 2215, 6959, 2220, 2220, 2200], ["20251112", 2215, 1047, 2205, 2215, 2200], ["20251113", 2190, 4645, 2200, 2200, 2190], ["20251114", 2195, 3088, 2200, 2200, 2190], ["20251117", 2195, 6, 2200, 2200, 2195], ["20251118", 2200, 16308, 2200, 2205, 2200], ["20251119", 2200, 659, 2205, 2205, 2200], ["20251120", 2215, 2312, 2200, 2215, 2195], ["20251121", 2200, 5220, 2215, 2215, 2190], ["20251124", 2195, 2541, 2195, 2200, 2195], ["20251125", 2195, 2875, 2205, 2205, 2195], ["20251126", 2215, 6163, 2195, 2215, 2190], ["20251128", 2200, 11176, 2205, 2205, 2200], ["20251201", 2200, 8530, 2200, 2200, 2195], ["20251202", 2200, 921, 2200, 2200, 2195], ["20251203", 2240, 24710, 2215, 2245, 2205], ["20251204", 2230, 2895, 2240, 2240, 2205], ["20251205", 2210, 4658, 2215, 2235, 2205], ["20251208", 2225, 2288, 2210, 2230, 2200], ["20251209", 2205, 2315, 2205, 2225, 2200], ["20251210", 2210, 85895, 2205, 2285, 2200], ["20251211", 2215, 510, 2215, 2215, 2205], ["20251212", 2230, 6248, 2215, 2240, 2215], ["20251215", 2230, 306, 2240, 2240, 2210], ["20251216", 2200, 1545, 2220, 2220, 2200], ["20251217", 2225, 1832, 2200, 2225, 2195], ["20251218", 2225, 547, 2200, 2225, 2200], ["20251219", 2200, 18394, 2240, 2250, 2195], ["20251222", 2200, 8434, 2200, 2220, 2195], ["20251223", 2205, 1916, 2205, 2215, 2200], ["20251224", 2220, 1053, 2220, 2220, 2220], ["20251226", 2210, 122, 2220, 2220, 2210], ["20251229", 2210, 4437, 2200, 2240, 2200], ["20251230", 2235, 9524, 2210, 2240, 2210], ["20260102", 2215, 2473, 2220, 2220, 2215], ["20260105", 2215, 1775, 2235, 2235, 2210], ["20260106", 2230, 741, 2220, 2230, 2220], ["20260107", 2230, 11928, 2225, 2230, 2220], ["20260108", 2230, 1181, 2215, 2230, 2215], ["20260109", 2230, 308, 2215, 2230, 2215], ["20260112", 2230, 2125, 2230, 2230, 2220], ["20260113", 2230, 2857, 2225, 2230, 2215], ["20260114", 2240, 8214, 2240, 2250, 2225], ["20260115", 2240, 11462, 2230, 2245, 2230], ["20260116", 2240, 4510, 2250, 2250, 2240], ["20260119", 2240, 4962, 2250, 2295, 2230], ["20260120", 2250, 145, 2240, 2250, 2235], ["20260121", 2235, 8311, 2250, 2250, 2230], ["20260122", 2235, 733, 2230, 2235, 2230], ["20260123", 2245, 1971, 2240, 2245, 2235], ["20260126", 2255, 4698, 2230, 2255, 2230], ["20260127", 2265, 3936, 2255, 2265, 2245], ["20260128", 2265, 16601, 2265, 2265, 2225], ["20260129", 2240, 6123, 2230, 2255, 2220], ["20260130", 2260, 4987, 2215, 2290, 2215], ["20260202", 2250, 7634, 2240, 2260, 2220], ["20260203", 2270, 10827, 2260, 2295, 2250], ["20260204", 2270, 5423, 2245, 2275, 2230], ["20260205", 2270, 15625, 2265, 2270, 2240], ["20260206", 2270, 2844, 2245, 2270, 2245], ["20260209", 2260, 5414, 2260, 2265, 2260], ["20260210", 2275, 1112, 2260, 2280, 2260], ["20260211", 2245, 6482, 2265, 2265, 2245], ["20260212", 2265, 1454, 2245, 2265, 2245], ["20260213", 2260, 4942, 2250, 2260, 2250], ["20260219", 2270, 855, 2295, 2295, 2250], ["20260220", 2270, 1862, 2255, 2270, 2255], ["20260223", 2270, 1945, 2255, 2270, 2250], ["20260224", 2245, 664, 2245, 2270, 2245], ["20260225", 2270, 598, 2240, 2270, 2240], ["20260226", 2240, 3329, 2250, 2255, 2240], ["20260227", 2240, 5113, 2255, 2255, 2240], ["20260303", 2195, 5483, 2200, 2205, 2195], ["20260304", 2195, 33719, 2220, 2220, 2190], ["20260305", 2190, 7044, 2190, 2190, 2160], ["20260306", 2190, 8908, 2195, 2200, 2185], ["20260309", 2200, 3660, 2195, 2205, 2190], ["20260310", 2200, 3641, 2200, 2240, 2200], ["20260311", 2200, 70267, 2205, 2225, 2190], ["20260312", 2192, 1546, 2195, 2200, 2190], ["20260313", 2200, 5554, 2195, 2200, 2185], ["20260316", 2200, 1214, 2210, 2210, 2195], ["20260317", 2230, 11981, 2190, 2235, 2190], ["20260318", 2165, 59268, 2215, 2215, 2140], ["20260319", 2150, 7748, 2165, 2165, 2140], ["20260320", 2145, 3575, 2160, 2170, 2145], ["20260323", 2160, 316, 2150, 2165, 2145], ["20260324", 2155, 1635, 2160, 2160, 2155], ["20260325", 2160, 8, 2160, 2160, 2160], ["20260326", 2170, 5754, 2165, 2177, 2165], ["20260327", 2185, 149, 2170, 2185, 2170], ["20260330", 2185, 10411, 2165, 2210, 2165], ["20260331", 2200, 3486, 2185, 2200, 2180], ["20260401", 2210, 15552, 2195, 2215, 2195], ["20260402", 2165, 5774, 2220, 2220, 2165], ["20260403", 2175, 12620, 2165, 2215, 2165], ["20260406", 2200, 22915, 2175, 2205, 2175], ["20260407", 2200, 6, 2200, 2200, 2200], ["20260408", 2175, 20140, 2195, 2195, 2155], ["20260409", 2170, 3880, 2175, 2175, 2155], ["20260410", 2175, 2570, 2175, 2175, 2160], ["20260413", 2180, 3029, 2170, 2180, 2165], ["20260414", 2180, 26, 2190, 2190, 2175], ["20260415", 2180, 20797, 2160, 2180, 2140], ["20260416", 2150, 4210, 2175, 2175, 2150], ["20260417", 2140, 676, 2160, 2165, 2140], ["20260420", 2175, 20010, 2160, 2180, 2145], ["20260421", 2175, 36, 2170, 2175, 2170], ["20260422", 2170, 13070, 2170, 2170, 2140], ["20260423", 2165, 3574, 2160, 2165, 2145], ["20260424", 2145, 15828, 2160, 2160, 2145], ["20260427", 2145, 13307, 2145, 2155, 2115], ["20260428", 2155, 3937, 2150, 2155, 2125], ["20260429", 2140, 7634, 2145, 2155, 2115], ["20260430", 2155, 6882, 2155, 2155, 2115], ["20260504", 2140, 6119, 2120, 2140, 2120], ["20260506", 2140, 5495, 2135, 2140, 2130], ["20260507", 2140, 7310, 2135, 2140, 2100], ["20260508", 2125, 4152, 2140, 2140, 2115], ["20260511", 2145, 2490, 2125, 2145, 2125], ["20260512", 2200, 147281, 2140, 2220, 2135], ["20260513", 2320, 236738, 2200, 2650, 2200], ["20260514", 2455, 108035, 2270, 2460, 2270], ["20260515", 2400, 24050, 2405, 2445, 2335], ["20260518", 2370, 82291, 2445, 2610, 2155], ["20260519", 2330, 14508, 2365, 2365, 2275], ["20260520", 2360, 13835, 2480, 2480, 2290], ["20260521", 2465, 43268, 2360, 2485, 2335], ["20260522", 2550, 46479, 2445, 2570, 2445], ["20260526", 2505, 20829, 2550, 2550, 2450], ["20260527", 2400, 35957, 2505, 2550, 2385], ["20260528", 2470, 45509, 2460, 2495, 2365], ["20260529", 2465, 33648, 2465, 2485, 2405], ["20260601", 2465, 33118, 2465, 2480, 2405], ["20260602", 2480, 29775, 2460, 2485, 2435], ["20260604", 2465, 28394, 2475, 2475, 2410], ["20260605", 2490, 16157, 2480, 2515, 2380], ["20260608", 2400, 39353, 2470, 2470, 2365], ["20260609", 2425, 4405, 2335, 2425, 2335], ["20260610", 2450, 12721, 2470, 2470, 2405], ["20260611", 2400, 15843, 2465, 2480, 2365], ["20260612", 2300, 35810, 2475, 2475, 2270], ["20260615", 2345, 21548, 2320, 2380, 2320], ["20260616", 2280, 74251, 2355, 2422, 2210], ["20260617", 2140, 145302, 2230, 2285, 2110], ["20260618", 2135, 73051, 2200, 2205, 2130], ["20260619", 2130, 56160, 2170, 2170, 2110], ["20260622", 2130, 0, 0, 0, 0], ["20260623", 2130, 0, 0, 0, 0], ["20260624", 2130, 0, 0, 0, 0], ["20260625", 2130, 0, 0, 0, 0], ["20260626", 2130, 0, 0, 0, 0], ["20260629", 2130, 0, 0, 0, 0], ["20260630", 2130, 0, 0, 0, 0], ["20260701", 2130, 0, 0, 0, 0], ["20260702", 2130, 0, 0, 0, 0], ["20260703", 2130, 0, 0, 0, 0], ["20260706", 2130, 0, 0, 0, 0], ["20260707", 2130, 0, 0, 0, 0], ["20260708", 2130, 0, 0, 0, 0], ["20260709", 2130, 0, 0, 0, 0], ["20260710", 2130, 0, 0, 0, 0], ["20260713", 2130, 0, 0, 0, 0], ["20260714", 2130, 0, 0, 0, 0], ["20260715", 2130, 0, 0, 0, 0], ["20260716", 2130, 0, 0, 0, 0], ["20260720", 2130, 0, 0, 0, 0], ["20260721", 2130, 0, 0, 0, 0], ["20260722", 2130, 0, 0, 0, 0], ["20260723", 2130, 0, 0, 0, 0], ["20260724", 2130, 0, 0, 0, 0], ["20260727", 2130, 0, 0, 0, 0], ["20260728", 2130, 0, 0, 0, 0], ["20260729", 2130, 0, 0, 0, 0], ["20260730", 2130, 0, 0, 0, 0], ["20260731", 2130, 0, 0, 0, 0], ["20260803", 2130, 0, 0, 0, 0], ["20260804", 2130, 0, 0, 0, 0], ["20260805", 2130, 0, 0, 0, 0], ["20260806", 2130, 0, 0, 0, 0], ["20260807", 2130, 0, 0, 0, 0], ["20260810", 2130, 0, 0, 0, 0], ["20260811", 2130, 0, 0, 0, 0], ["20260812", 2130, 0, 0, 0, 0], ["20260813", 2130, 0, 0, 0, 0], ["20260814", 2130, 0, 0, 0, 0], ["20260818", 2130, 0, 0, 0, 0], ["20260819", 2130, 0, 0, 0, 0], ["20260820", 2130, 0, 0, 0, 0], ["20260821", 2130, 0, 0, 0, 0], ["20260824", 2130, 0, 0, 0, 0], ["20260825", 2130, 0, 0, 0, 0], ["20260826", 2130, 0, 0, 0, 0], ["20260827", 2130, 0, 0, 0, 0], ["20260828", 2130, 0, 0, 0, 0], ["20260831", 2130, 0, 0, 0, 0], ["20260901", 2130, 0, 0, 0, 0], ["20260902", 2130, 0, 0, 0, 0], ["20260903", 2130, 0, 0, 0, 0], ["20260904", 2130, 0, 0, 0, 0], ["20260907", 2130, 0, 0, 0, 0], ["20260908", 2130, 0, 0, 0, 0], ["20260909", 2130, 0, 0, 0, 0], ["20260910", 2130, 0, 0, 0, 0], ["20260911", 2130, 0, 0, 0, 0], ["20260914", 2130, 0, 0, 0, 0], ["20260915", 2130, 0, 0, 0, 0], ["20260916", 2130, 0, 0, 0, 0], ["20260917", 2130, 0, 0, 0, 0], ["20260918", 2130, 0, 0, 0, 0], ["20260921", 2130, 0, 0, 0, 0], ["20260922", 2130, 0, 0, 0, 0], ["20260923", 2130, 0, 0, 0, 0], ["20260928", 2130, 0, 0, 0, 0], ["20260929", 3210, 1266778, 3300, 3370, 2770], ["20260930", 3100, 242071, 3245, 3355, 3025], ["20261001", 3145, 191289, 3095, 3145, 3020], ["20261002", 3290, 127859, 3170, 3300, 3125], ["20261006", 3640, 322201, 3350, 3680, 3240], ["20261007", 3840, 249213, 3610, 3850, 3565]], "breaks": [{"date": "20260929", "prev_date": "20260928", "price_ratio": 1.507, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "3/2"}], "breaks_checked_from": "20240201", "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/469480.json", "page_url": "https://aikstockdata.com/s/469480", "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"}