{"schema_version": "1.0", "@type": "Dataset", "code": "473980", "name_ko": "노머스", "name": "노머스(473980) 일별 시세(종가·거래량·시가·고가·저가) 463일", "as_of": "20261015", "period": {"from": "20241112", "to": "20261015"}, "count": 463, "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": [["20241112", 19400, 4975405, 21500, 22400, 19320], ["20241113", 18290, 1401189, 18970, 19290, 17250], ["20241114", 17490, 545414, 18480, 19480, 17480], ["20241115", 17900, 286350, 17600, 18500, 16800], ["20241118", 16800, 223879, 17830, 17900, 16700], ["20241119", 15650, 193312, 16800, 16970, 15280], ["20241120", 15980, 275932, 15660, 16950, 14620], ["20241121", 17000, 254630, 16080, 17430, 15860], ["20241122", 17550, 160474, 16850, 17950, 16830], ["20241125", 17250, 149821, 18400, 18800, 16890], ["20241126", 15280, 251559, 17070, 17200, 15220], ["20241127", 16190, 271532, 15410, 16950, 15090], ["20241128", 19650, 1491401, 16210, 20100, 16050], ["20241129", 19950, 761609, 19440, 20500, 18850], ["20241202", 21950, 1891922, 20500, 24350, 20400], ["20241203", 22850, 564982, 22500, 23000, 20450], ["20241204", 23100, 508195, 22000, 23650, 21400], ["20241205", 21700, 221476, 22800, 22800, 21600], ["20241206", 20500, 219424, 21350, 21850, 19700], ["20241209", 19670, 82707, 19850, 20250, 19530], ["20241210", 20300, 148500, 19980, 21950, 19980], ["20241211", 21450, 153026, 19980, 21450, 18500], ["20241212", 25300, 2315063, 20400, 26050, 19700], ["20241213", 22350, 2667399, 24950, 25500, 20800], ["20241216", 22500, 1008050, 22100, 23900, 22000], ["20241217", 21450, 608956, 22800, 23550, 21200], ["20241218", 23050, 585143, 21800, 23250, 21400], ["20241219", 22450, 298206, 21800, 23050, 21650], ["20241220", 22250, 385685, 22450, 23600, 22050], ["20241223", 22300, 431697, 22700, 23000, 21200], ["20241224", 22400, 194721, 22450, 23050, 21800], ["20241226", 22850, 397070, 22600, 23850, 21850], ["20241227", 20000, 436224, 22450, 22750, 19810], ["20241230", 20600, 194237, 19700, 21200, 19210], ["20250102", 20650, 99658, 20550, 21600, 20450], ["20250103", 18910, 469063, 20400, 21250, 18690], ["20250106", 17420, 581466, 19000, 19000, 17240], ["20250107", 18300, 344180, 17420, 18800, 17420], ["20250108", 17910, 167870, 18020, 18100, 17430], ["20250109", 19390, 529180, 18250, 19390, 16830], ["20250110", 19020, 150307, 19450, 19730, 18610], ["20250113", 19840, 390993, 19530, 20300, 19160], ["20250114", 20700, 226241, 20000, 20700, 19410], ["20250115", 20650, 169238, 20550, 21350, 20300], ["20250116", 20050, 150103, 20650, 20700, 19850], ["20250117", 20000, 185008, 19890, 21200, 19810], ["20250120", 19040, 139435, 20050, 20050, 19000], ["20250121", 19500, 84928, 19170, 19780, 19100], ["20250122", 19580, 198263, 19510, 19950, 18520], ["20250123", 18520, 147248, 19580, 19580, 18450], ["20250124", 18800, 224892, 18520, 18830, 17490], ["20250131", 17960, 114492, 18800, 18800, 17870], ["20250203", 18110, 97414, 17860, 18600, 17460], ["20250204", 19500, 188243, 18300, 19580, 17930], ["20250205", 20300, 199918, 19500, 20500, 18810], ["20250206", 20450, 114737, 20450, 20850, 19830], ["20250207", 20100, 154459, 20100, 21500, 19920], ["20250210", 21100, 335428, 20800, 21700, 20500], ["20250211", 20950, 130257, 21150, 21700, 20600], ["20250212", 21650, 232860, 21150, 22200, 20450], ["20250213", 21500, 170535, 21750, 21950, 20800], ["20250214", 20550, 305323, 21550, 21550, 19690], ["20250217", 21850, 442230, 20950, 22200, 20750], ["20250218", 22450, 294014, 21900, 22600, 21350], ["20250219", 22600, 298353, 22200, 23100, 21400], ["20250220", 22700, 853720, 25300, 25300, 22000], ["20250221", 22250, 135050, 22700, 22700, 21800], ["20250224", 21450, 165351, 21700, 22050, 21000], ["20250225", 22950, 221797, 21550, 23300, 21150], ["20250226", 23450, 206671, 23300, 24000, 22950], ["20250227", 22950, 76989, 23600, 23600, 22700], ["20250228", 23850, 367466, 22350, 24450, 22300], ["20250304", 22950, 153738, 23500, 23650, 22550], ["20250305", 23300, 187646, 23050, 24250, 22900], ["20250306", 22950, 88839, 23550, 23850, 22500], ["20250307", 21950, 179005, 22600, 24100, 21600], ["20250310", 21500, 78892, 21700, 22000, 20950], ["20250311", 21600, 102024, 20500, 21650, 20500], ["20250312", 20650, 115573, 21550, 22000, 20550], ["20250313", 20600, 40135, 20850, 21100, 20500], ["20250314", 19990, 137428, 20550, 20750, 19930], ["20250317", 20900, 75425, 20100, 21100, 19690], ["20250318", 20600, 47108, 20800, 21050, 20300], ["20250319", 20700, 98526, 20800, 21500, 20450], ["20250320", 19180, 154632, 20700, 20700, 19100], ["20250321", 20650, 106632, 19350, 20800, 17910], ["20250324", 22700, 486004, 20400, 23600, 20400], ["20250325", 24300, 679936, 23600, 24750, 23100], ["20250326", 24550, 360928, 24300, 25550, 24100], ["20250327", 25900, 1139182, 24550, 26700, 23800], ["20250328", 26350, 789512, 25800, 26950, 24900], ["20250331", 26600, 477785, 25900, 26800, 24300], ["20250401", 25450, 234139, 26700, 27100, 25100], ["20250402", 24550, 197319, 25750, 25950, 24300], ["20250403", 25600, 191053, 23950, 26250, 23750], ["20250404", 26550, 468907, 26150, 27450, 25400], ["20250407", 23950, 391248, 24650, 25350, 23050], ["20250408", 23700, 114859, 24550, 24950, 23450], ["20250409", 21900, 256326, 23350, 23500, 21400], ["20250410", 24700, 222899, 23400, 24700, 22900], ["20250411", 24350, 106301, 24000, 24900, 23700], ["20250414", 23950, 97997, 24350, 24450, 23100], ["20250415", 23300, 209837, 24450, 26200, 23250], ["20250416", 24300, 262201, 23400, 25000, 23150], ["20250417", 25750, 159301, 24700, 26000, 24450], ["20250418", 25500, 183952, 26500, 26900, 25100], ["20250421", 25400, 87318, 25800, 26400, 24700], ["20250422", 24950, 58694, 24650, 25375, 24500], ["20250423", 25750, 133008, 25100, 26250, 24550], ["20250424", 24900, 78976, 25600, 25600, 24700], ["20250425", 26950, 261924, 24850, 27300, 24850], ["20250428", 27000, 320186, 27000, 28300, 26250], ["20250429", 28950, 462674, 29000, 29200, 27700], ["20250430", 28900, 155833, 29200, 29400, 28250], ["20250502", 27700, 271023, 29850, 29900, 27300], ["20250507", 28450, 142032, 27450, 28850, 27200], ["20250508", 28900, 201378, 28650, 29300, 27800], ["20250509", 28700, 412379, 29500, 29650, 27050], ["20250512", 28100, 226235, 28400, 29000, 27250], ["20250513", 28750, 195970, 27550, 29050, 27000], ["20250514", 29750, 244536, 28600, 30000, 28400], ["20250515", 28500, 188132, 30000, 30000, 28100], ["20250516", 29850, 210328, 28750, 30200, 28200], ["20250519", 29950, 169697, 29700, 30550, 29350], ["20250520", 30950, 304004, 30200, 31150, 29950], ["20250521", 31850, 190300, 31600, 32350, 30600], ["20250522", 30850, 166335, 31850, 32500, 30450], ["20250523", 33150, 287812, 30900, 33600, 30800], ["20250526", 32350, 167886, 32900, 33150, 31600], ["20250527", 32050, 189717, 32250, 32350, 31050], ["20250528", 31700, 191994, 32550, 33850, 31300], ["20250529", 31400, 309393, 31700, 31750, 30300], ["20250530", 30750, 76894, 30950, 31600, 30700], ["20250602", 31850, 199744, 30950, 32950, 30700], ["20250604", 31950, 119916, 32600, 32600, 31525], ["20250605", 31500, 105423, 31950, 32150, 31050], ["20250609", 31100, 110502, 31500, 32300, 30900], ["20250610", 32350, 171856, 31200, 32750, 30350], ["20250611", 29750, 403101, 32750, 32750, 29750], ["20250612", 30100, 93207, 30200, 30350, 29250], ["20250613", 30000, 271905, 30000, 30000, 28650], ["20250616", 29000, 230888, 29200, 29350, 28350], ["20250617", 28900, 260815, 29200, 29200, 28200], ["20250618", 30750, 375241, 29850, 31050, 29500], ["20250619", 30450, 437102, 30750, 32750, 29200], ["20250620", 30900, 146210, 30250, 31700, 30050], ["20250623", 30750, 178140, 30050, 31000, 29050], ["20250624", 30550, 143529, 31150, 31900, 30400], ["20250625", 30750, 75099, 30900, 31050, 30200], ["20250626", 30250, 107421, 30600, 30750, 29600], ["20250630", 31300, 209602, 30200, 31750, 29700], ["20250701", 32150, 244318, 31400, 32650, 30750], ["20250702", 31450, 181450, 32600, 32900, 30600], ["20250703", 31100, 150250, 31600, 31600, 30400], ["20250704", 31300, 194359, 31350, 32150, 30800], ["20250707", 33850, 327828, 31600, 34000, 31500], ["20250708", 34800, 196589, 33700, 35100, 33200], ["20250709", 34850, 99981, 35000, 35000, 33050], ["20250710", 33600, 137431, 34700, 35200, 33500], ["20250711", 34150, 132578, 33650, 35100, 33100], ["20250714", 34150, 87582, 34250, 34750, 33400], ["20250715", 33900, 69075, 34250, 34250, 33600], ["20250716", 33150, 125684, 33600, 33600, 32550], ["20250717", 31800, 116551, 33200, 33400, 31550], ["20250718", 31700, 122263, 32050, 32500, 30700], ["20250721", 32400, 154900, 31950, 33150, 31550], ["20250722", 31350, 79995, 32600, 33150, 31350], ["20250723", 31450, 72799, 31600, 31750, 30450], ["20250724", 29650, 194205, 31650, 31650, 29200], ["20250725", 30450, 177052, 29450, 30800, 28800], ["20250728", 29400, 169007, 31200, 31500, 29150], ["20250729", 30500, 70395, 29400, 30575, 29100], ["20250730", 29550, 91288, 30300, 30700, 29500], ["20250731", 30300, 140997, 29500, 30450, 29250], ["20250801", 27800, 272916, 29500, 29500, 27500], ["20250804", 29000, 159868, 27950, 29200, 27550], ["20250805", 30200, 126703, 29150, 30250, 28850], ["20250806", 31250, 225986, 30700, 31500, 30150], ["20250807", 31250, 107081, 31600, 31950, 30850], ["20250808", 32900, 244116, 31250, 33450, 30550], ["20250811", 34300, 371832, 33500, 35200, 33000], ["20250812", 34800, 286807, 34850, 35450, 34050], ["20250813", 33350, 351426, 34550, 35000, 31900], ["20250814", 33600, 123542, 33650, 34450, 33300], ["20250818", 33650, 175074, 32300, 34400, 31550], ["20250819", 36500, 689903, 33300, 37800, 33300], ["20250820", 36400, 387669, 36750, 37100, 34600], ["20250821", 35100, 369492, 37800, 38000, 34750], ["20250822", 34650, 142267, 35300, 35900, 34600], ["20250825", 35250, 153646, 35150, 36050, 34050], ["20250826", 36450, 308526, 35050, 38000, 35050], ["20250828", 33500, 225104, 33400, 34100, 32500], ["20250829", 32900, 90318, 33500, 33800, 32700], ["20250901", 33800, 156423, 33750, 34550, 33150], ["20250902", 34500, 149258, 34100, 34950, 33250], ["20250903", 34650, 109826, 34500, 34950, 33450], ["20250904", 32450, 196623, 34650, 34700, 32450], ["20250905", 32200, 129353, 32700, 33450, 31900], ["20250908", 33400, 109857, 32750, 33400, 31600], ["20250909", 33650, 75188, 33400, 33750, 32850], ["20250910", 32000, 173137, 34000, 34000, 31900], ["20250911", 31300, 139065, 32000, 32400, 30800], ["20250912", 32300, 181167, 31600, 32550, 30800], ["20250915", 31650, 88046, 32300, 32300, 31050], ["20250916", 31500, 120582, 31650, 31700, 30750], ["20250917", 32300, 253481, 33000, 33650, 32200], ["20250918", 34700, 229727, 33200, 34850, 32900], ["20250919", 35650, 293255, 35100, 36350, 34200], ["20250922", 35400, 167708, 36200, 36950, 34750], ["20250923", 34900, 173918, 35950, 36000, 34000], ["20250924", 34050, 96932, 34900, 35400, 33900], ["20250925", 34300, 110698, 33700, 35450, 33700], ["20250926", 33450, 101501, 34400, 34400, 33100], ["20250929", 33250, 73780, 33550, 33900, 32700], ["20250930", 31700, 225982, 32200, 32350, 31450], ["20251001", 30800, 228260, 31950, 32100, 30350], ["20251002", 30350, 150160, 30850, 31000, 30150], ["20251010", 29850, 145496, 30850, 30850, 29300], ["20251013", 29300, 125106, 29050, 30450, 28950], ["20251014", 28300, 178252, 29300, 29300, 27950], ["20251015", 28450, 157010, 28350, 28800, 27650], ["20251016", 29750, 175886, 28600, 29800, 28100], ["20251017", 28800, 95191, 29800, 29800, 28650], ["20251020", 28900, 83014, 28800, 29500, 28100], ["20251021", 28350, 91578, 28950, 29150, 28050], ["20251023", 28750, 127351, 27800, 30300, 27800], ["20251024", 29700, 118315, 29050, 29950, 28300], ["20251027", 31150, 124900, 30150, 31450, 30100], ["20251028", 30950, 78600, 30850, 31600, 30200], ["20251029", 29400, 217564, 30950, 31050, 29250], ["20251030", 30400, 140609, 30450, 31250, 30150], ["20251031", 30200, 156264, 30600, 30850, 29650], ["20251103", 28650, 232917, 31350, 31450, 28500], ["20251104", 28050, 155675, 28300, 28550, 27550], ["20251105", 25950, 262993, 27550, 27700, 25250], ["20251106", 25150, 292543, 25900, 25900, 24450], ["20251107", 24300, 268511, 24200, 24800, 23950], ["20251110", 23300, 323854, 25500, 25500, 23200], ["20251111", 21500, 458707, 23400, 23600, 21400], ["20251112", 21350, 177060, 21700, 21950, 21250], ["20251113", 22000, 190624, 21500, 22250, 21100], ["20251114", 21300, 139688, 21800, 22350, 21050], ["20251117", 21250, 73235, 21450, 21700, 20850], ["20251118", 20900, 104860, 21200, 21900, 20700], ["20251119", 20700, 112200, 20900, 20900, 20100], ["20251120", 21150, 108584, 20950, 21350, 20850], ["20251121", 20100, 114962, 20500, 20800, 19990], ["20251124", 20650, 99793, 20300, 20900, 19950], ["20251125", 20850, 78864, 20800, 21000, 20150], ["20251126", 21100, 76174, 20800, 21250, 20600], ["20251128", 22400, 124823, 21950, 22400, 21650], ["20251201", 21850, 88802, 22450, 22450, 21700], ["20251202", 21900, 70681, 21800, 22150, 21650], ["20251203", 21800, 44411, 21800, 22000, 21600], ["20251204", 21300, 69804, 21700, 21700, 21000], ["20251205", 20800, 62406, 21050, 21150, 20650], ["20251208", 20300, 123912, 20700, 20900, 20150], ["20251209", 20350, 41969, 20700, 20850, 20200], ["20251210", 20350, 58739, 20400, 20900, 20200], ["20251211", 20050, 67086, 20350, 20400, 20000], ["20251212", 20550, 88849, 20050, 20550, 20000], ["20251215", 21700, 283388, 20300, 22200, 19910], ["20251216", 21900, 162091, 21750, 22350, 21200], ["20251217", 23400, 279635, 22600, 23600, 21750], ["20251218", 23450, 240301, 23050, 23750, 22250], ["20251219", 23800, 461928, 23150, 25050, 22950], ["20251222", 23800, 112072, 24250, 24300, 23500], ["20251223", 26550, 486517, 24500, 26900, 24400], ["20251224", 26300, 218948, 26000, 27200, 25650], ["20251226", 24850, 215882, 26350, 26450, 24550], ["20251229", 26200, 165875, 24600, 26200, 24300], ["20251230", 28000, 527732, 26300, 28500, 25950], ["20260102", 29400, 718770, 29150, 30450, 27600], ["20260105", 25850, 639009, 29050, 29150, 25300], ["20260106", 23600, 455473, 25850, 25850, 23450], ["20260107", 23950, 577296, 23700, 26050, 22200], ["20260108", 23100, 235371, 23400, 23600, 22600], ["20260109", 23000, 93518, 23150, 23200, 22600], ["20260112", 23100, 191373, 22850, 23600, 22250], ["20260113", 22450, 133082, 23300, 23350, 22400], ["20260114", 22550, 97523, 22950, 23450, 22400], ["20260115", 24900, 395796, 23650, 25500, 23300], ["20260116", 23900, 186686, 25150, 25250, 23400], ["20260119", 24950, 203600, 23800, 25550, 23400], ["20260120", 25500, 208922, 24900, 26050, 24600], ["20260121", 25000, 195788, 24800, 25400, 23600], ["20260122", 26400, 187272, 25500, 26450, 24650], ["20260123", 26450, 156328, 26800, 27100, 25550], ["20260126", 25500, 150860, 26350, 26750, 25300], ["20260127", 25800, 264570, 25500, 26750, 24950], ["20260128", 25400, 159953, 26300, 26300, 25300], ["20260129", 24900, 159132, 25000, 25350, 24400], ["20260130", 24550, 117253, 24900, 25250, 24550], ["20260202", 21850, 264781, 23700, 23900, 21850], ["20260203", 22900, 95168, 22450, 22900, 22250], ["20260204", 22700, 97433, 22500, 23050, 22350], ["20260205", 23750, 263247, 22450, 24800, 22350], ["20260206", 23550, 122877, 23300, 23550, 22550], ["20260209", 23900, 128770, 24000, 24750, 23600], ["20260210", 23800, 73017, 23900, 24300, 23500], ["20260211", 23550, 104760, 24200, 24550, 23300], ["20260212", 23500, 75259, 23450, 23650, 23000], ["20260213", 22650, 107539, 23150, 23600, 22500], ["20260219", 22200, 83713, 22100, 22450, 21500], ["20260220", 22050, 76406, 22200, 22350, 21850], ["20260223", 20350, 446113, 21800, 22000, 20200], ["20260224", 19830, 279919, 20350, 20550, 19690], ["20260225", 19070, 242687, 19820, 19940, 18990], ["20260226", 18690, 142965, 19100, 19250, 18630], ["20260227", 18350, 154777, 18680, 18760, 18260], ["20260303", 17950, 194395, 18010, 18330, 17600], ["20260304", 15860, 243539, 17570, 17590, 15420], ["20260305", 17360, 149847, 16720, 17500, 16550], ["20260306", 17650, 86595, 17080, 18090, 16940], ["20260309", 16280, 72242, 16680, 16870, 15880], ["20260310", 17140, 79150, 16780, 17280, 16470], ["20260311", 18130, 115595, 17690, 18380, 17490], ["20260312", 18220, 91555, 18150, 18390, 17810], ["20260313", 18380, 98584, 18220, 18790, 17850], ["20260316", 18260, 56015, 18650, 18830, 18020], ["20260317", 18500, 67887, 18460, 18910, 18350], ["20260318", 18440, 68856, 18770, 18800, 18050], ["20260319", 17860, 39079, 18350, 18350, 17800], ["20260320", 19130, 146847, 18160, 19280, 18000], ["20260323", 17330, 152845, 18560, 18760, 17310], ["20260324", 17360, 45159, 17800, 18020, 17100], ["20260325", 17630, 35003, 17450, 17790, 17400], ["20260326", 17440, 62961, 17590, 17770, 17370], ["20260327", 17480, 43247, 17100, 17670, 16950], ["20260330", 17090, 50291, 17000, 17180, 16810], ["20260331", 17060, 45534, 16790, 17620, 16780], ["20260401", 18650, 105064, 17240, 18850, 17240], ["20260402", 17650, 77239, 18660, 18830, 17210], ["20260403", 18010, 50789, 17860, 18070, 17650], ["20260406", 17350, 69342, 17510, 18110, 17000], ["20260407", 17250, 67950, 17360, 18150, 16900], ["20260408", 18280, 72474, 17790, 18560, 17710], ["20260409", 18420, 77966, 18030, 18600, 17680], ["20260410", 19400, 85583, 18710, 19500, 18460], ["20260413", 18720, 29007, 18800, 19290, 18680], ["20260414", 18910, 41443, 19140, 19500, 18870], ["20260415", 18710, 72076, 19210, 19210, 18600], ["20260416", 18960, 68490, 18890, 19280, 18750], ["20260417", 18190, 126825, 19000, 19000, 17950], ["20260420", 18050, 50641, 18140, 18150, 17900], ["20260421", 17710, 89500, 18060, 18060, 17460], ["20260422", 17800, 27051, 17690, 17850, 17530], ["20260423", 17590, 40579, 17900, 17900, 17430], ["20260424", 17910, 32308, 17740, 18050, 17560], ["20260427", 17770, 42030, 18020, 18260, 17650], ["20260428", 17800, 138648, 17770, 19000, 17770], ["20260429", 17970, 51595, 18070, 18100, 17750], ["20260430", 17650, 54550, 18300, 18560, 17640], ["20260504", 17550, 74225, 17810, 17810, 17350], ["20260506", 17190, 70084, 17480, 17480, 16760], ["20260507", 16940, 51354, 17130, 17150, 16530], ["20260508", 17700, 57941, 16940, 17700, 16590], ["20260511", 16660, 47878, 17690, 17690, 16640], ["20260512", 16090, 94380, 16600, 16660, 15750], ["20260513", 16210, 53400, 15970, 16650, 15840], ["20260514", 17200, 72872, 16550, 17240, 15930], ["20260515", 17010, 70981, 17220, 17570, 16230], ["20260518", 16540, 54239, 16520, 16850, 15770], ["20260519", 16070, 57869, 16450, 16670, 15760], ["20260520", 14740, 78784, 15940, 15940, 14590], ["20260521", 14360, 109497, 14820, 14960, 14300], ["20260522", 15450, 71099, 14330, 15680, 14330], ["20260526", 15030, 44293, 15880, 15880, 14900], ["20260527", 14760, 43580, 14970, 15190, 14550], ["20260528", 14370, 65053, 14640, 14960, 14240], ["20260529", 13850, 77765, 14380, 14490, 13650], ["20260601", 13220, 74870, 13570, 13870, 13190], ["20260602", 14060, 96221, 12830, 14380, 12590], ["20260604", 14000, 45278, 13900, 14250, 13550], ["20260605", 13540, 14408, 13860, 14140, 13160], ["20260608", 12020, 63843, 12600, 13400, 12020], ["20260609", 12480, 52158, 11950, 12760, 11950], ["20260610", 12520, 25082, 12120, 12590, 12120], ["20260611", 14500, 100242, 12610, 14640, 12250], ["20260612", 13680, 54063, 14400, 14480, 13680], ["20260615", 13440, 27293, 13710, 13900, 12950], ["20260616", 12830, 50019, 13440, 13440, 12710], ["20260617", 12870, 76365, 12830, 13230, 12750], ["20260618", 12280, 63989, 12850, 12980, 12110], ["20260619", 11510, 112975, 12130, 12140, 11110], ["20260622", 10930, 95619, 11170, 11920, 10840], ["20260623", 10010, 124378, 10700, 11220, 10000], ["20260624", 10400, 185301, 9550, 10500, 9550], ["20260625", 10140, 94810, 10220, 10550, 9810], ["20260626", 9460, 105041, 9880, 10080, 9460], ["20260629", 10340, 124994, 9420, 10480, 9420], ["20260630", 10300, 59835, 10150, 10700, 10030], ["20260701", 11360, 42384, 10450, 11490, 10240], ["20260702", 11570, 78357, 11050, 12080, 11050], ["20260703", 10890, 41351, 11400, 11520, 10610], ["20260706", 11170, 72455, 10780, 11670, 10780], ["20260707", 10870, 22173, 10970, 11610, 10600], ["20260708", 11140, 88634, 10660, 11330, 10400], ["20260709", 11490, 102379, 11030, 11950, 10580], ["20260710", 11650, 38146, 11360, 12070, 11290], ["20260713", 11030, 32392, 11570, 12280, 10930], ["20260714", 10170, 46223, 10780, 11070, 9920], ["20260715", 10700, 37919, 10400, 10900, 10310], ["20260716", 11530, 122518, 11300, 11950, 10870], ["20260720", 9910, 60544, 11440, 11440, 9880], ["20260721", 10090, 41845, 9980, 10210, 9740], ["20260722", 10220, 47299, 10500, 10880, 10090], ["20260723", 11210, 73805, 10220, 11350, 10220], ["20260724", 11120, 25932, 11180, 11740, 10660], ["20260727", 11290, 14563, 11270, 11630, 11040], ["20260728", 10320, 22845, 10910, 11180, 10280], ["20260729", 9540, 51438, 10420, 10440, 9310], ["20260730", 9100, 60781, 8740, 9820, 8740], ["20260731", 10350, 32582, 9700, 10350, 9450], ["20260803", 10320, 16815, 10350, 10690, 10120], ["20260804", 10800, 27899, 10410, 10870, 10360], ["20260805", 10870, 13964, 10900, 11100, 10730], ["20260806", 10730, 19299, 10870, 10880, 10440], ["20260807", 10910, 22267, 10730, 11020, 10420], ["20260810", 11170, 30180, 10870, 11260, 10550], ["20260811", 11630, 26299, 11140, 11700, 11140], ["20260812", 11690, 30027, 11720, 11840, 11300], ["20260813", 11610, 52309, 11690, 11690, 11180], ["20260814", 11400, 34088, 11610, 11890, 11250], ["20260818", 11300, 30582, 11410, 11550, 11070], ["20260819", 11510, 30939, 11100, 11560, 10770], ["20260820", 11490, 9243, 11550, 11810, 11490], ["20260821", 11520, 14957, 11490, 11520, 11140], ["20260824", 11470, 16184, 11440, 11640, 11300], ["20260825", 11500, 8975, 11200, 11610, 11150], ["20260826", 11790, 23702, 11400, 11890, 11400], ["20260827", 11780, 17747, 11650, 11950, 11530], ["20260828", 12050, 21327, 11800, 12300, 11580], ["20260831", 11800, 14165, 11900, 11950, 11590], ["20260901", 11460, 30993, 11800, 12000, 11350], ["20260902", 11260, 21955, 11490, 11630, 11240], ["20260903", 11140, 22906, 11270, 11550, 10920], ["20260904", 11880, 50400, 11050, 12070, 11050], ["20260907", 11550, 9565, 11940, 11940, 11510], ["20260908", 11860, 151600, 12510, 12610, 11520], ["20260909", 11600, 32583, 11710, 11870, 11490], ["20260910", 11090, 29999, 11590, 11590, 10970], ["20260911", 10990, 19839, 10870, 11210, 10820], ["20260914", 10910, 17320, 10980, 11150, 10810], ["20260915", 11000, 19428, 11000, 11160, 10850], ["20260916", 10600, 21786, 11070, 11070, 10500], ["20260917", 10380, 12830, 10600, 10650, 10230], ["20260918", 10510, 24380, 10560, 10720, 10310], ["20260921", 10570, 18781, 10550, 10570, 10240], ["20260922", 10190, 26949, 10620, 10620, 10120], ["20260923", 10140, 15255, 10270, 10270, 10030], ["20260928", 10150, 27132, 10160, 10410, 10130], ["20260929", 10310, 11793, 10190, 10430, 10030], ["20260930", 10090, 20426, 10320, 10400, 10090], ["20261001", 10340, 22719, 10150, 10340, 10020], ["20261002", 10270, 15201, 10310, 10420, 10180], ["20261006", 10250, 10955, 10390, 10500, 10250], ["20261007", 10370, 20295, 10250, 10590, 10250], ["20261008", 11480, 120392, 10470, 11480, 10140], ["20261012", 10520, 33105, 11260, 11260, 10520], ["20261013", 10380, 17574, 10380, 10490, 9740], ["20261014", 10420, 18583, 10220, 10760, 10220], ["20261015", 9750, 35312, 10340, 10340, 9700]], "breaks": [], "breaks_checked_from": "20241112", "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/473980.json", "page_url": "https://aikstockdata.com/s/473980", "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"}