{"schema_version": "1.0", "@type": "Dataset", "code": "010130", "name_ko": "고려아연", "name": "고려아연(010130) 일별 종가·거래량 1654일", "as_of": "20260929", "period": {"from": "20200102", "to": "20260929"}, "count": 1654, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)"}, "rows": [["20200102", 424000, 23211], ["20200103", 425500, 29362], ["20200106", 421500, 20916], ["20200107", 428000, 26831], ["20200108", 435000, 59568], ["20200109", 427500, 39016], ["20200110", 421500, 34422], ["20200113", 422500, 25925], ["20200114", 422000, 31511], ["20200115", 423000, 22663], ["20200116", 419500, 37349], ["20200117", 416000, 22990], ["20200120", 418000, 23156], ["20200121", 414500, 13259], ["20200122", 411000, 30359], ["20200123", 407000, 27786], ["20200128", 395000, 41506], ["20200129", 396500, 24577], ["20200130", 389000, 34811], ["20200131", 380000, 49497], ["20200203", 376500, 40315], ["20200204", 382000, 36541], ["20200205", 387500, 38180], ["20200206", 420500, 159287], ["20200207", 433000, 133505], ["20200210", 437000, 66292], ["20200211", 431000, 67241], ["20200212", 423000, 75998], ["20200213", 422000, 49622], ["20200214", 430500, 56123], ["20200217", 443500, 72789], ["20200218", 437000, 42204], ["20200219", 461000, 110265], ["20200220", 448000, 64515], ["20200221", 440000, 47327], ["20200224", 426000, 48775], ["20200225", 427500, 46681], ["20200226", 427000, 40463], ["20200227", 428500, 37011], ["20200228", 414500, 58215], ["20200302", 410500, 46993], ["20200303", 408500, 55143], ["20200304", 413500, 39740], ["20200305", 418500, 44991], ["20200306", 409500, 47685], ["20200309", 392000, 67829], ["20200310", 393000, 51889], ["20200311", 384500, 51264], ["20200312", 379500, 77744], ["20200313", 374000, 93055], ["20200316", 362500, 58656], ["20200317", 353500, 51935], ["20200318", 317000, 113397], ["20200319", 293500, 90482], ["20200320", 295000, 87185], ["20200323", 295000, 78311], ["20200324", 337000, 73129], ["20200325", 358500, 86495], ["20200326", 360000, 59655], ["20200327", 361500, 65147], ["20200330", 360000, 57957], ["20200331", 356000, 56848], ["20200401", 345500, 61131], ["20200402", 365500, 55880], ["20200403", 371000, 55214], ["20200406", 374500, 40665], ["20200407", 386500, 70064], ["20200408", 386000, 67128], ["20200409", 390500, 58937], ["20200410", 385500, 53149], ["20200413", 382500, 37402], ["20200414", 390000, 67588], ["20200416", 412000, 78432], ["20200417", 404000, 61886], ["20200420", 399500, 50695], ["20200421", 396000, 49721], ["20200422", 395500, 39150], ["20200423", 392500, 42363], ["20200424", 390000, 34271], ["20200427", 395000, 35950], ["20200428", 386500, 67373], ["20200429", 386000, 50073], ["20200504", 368500, 114221], ["20200506", 371500, 43037], ["20200507", 373500, 33136], ["20200508", 374500, 39783], ["20200511", 372500, 36810], ["20200512", 369500, 35759], ["20200513", 372500, 36742], ["20200514", 369500, 38598], ["20200515", 368500, 29722], ["20200518", 374000, 29442], ["20200519", 385000, 61730], ["20200520", 386000, 28213], ["20200521", 381000, 35875], ["20200522", 374000, 35120], ["20200525", 372500, 30691], ["20200526", 382000, 50070], ["20200527", 380000, 42874], ["20200528", 374000, 45676], ["20200529", 378000, 50282], ["20200601", 378500, 36615], ["20200602", 379500, 46737], ["20200603", 388500, 109127], ["20200604", 393000, 73250], ["20200605", 386500, 48740], ["20200608", 382500, 71723], ["20200609", 378000, 73783], ["20200610", 380000, 49028], ["20200611", 373000, 78466], ["20200612", 366500, 54542], ["20200615", 342000, 85127], ["20200616", 366000, 48490], ["20200617", 359500, 53775], ["20200618", 355000, 24470], ["20200619", 355000, 67338], ["20200622", 349500, 38142], ["20200623", 346000, 51247], ["20200624", 351000, 29762], ["20200625", 343000, 40235], ["20200626", 346000, 37475], ["20200629", 334500, 54631], ["20200630", 335000, 41684], ["20200701", 353000, 72220], ["20200702", 360500, 77713], ["20200703", 364000, 33955], ["20200706", 370500, 64100], ["20200707", 366500, 42621], ["20200708", 370000, 35707], ["20200709", 378000, 63986], ["20200710", 373500, 44186], ["20200713", 375000, 39119], ["20200714", 376500, 31622], ["20200715", 369000, 59663], ["20200716", 364500, 36953], ["20200717", 368000, 33778], ["20200720", 363500, 35690], ["20200721", 369000, 33128], ["20200722", 398500, 257220], ["20200723", 403500, 106159], ["20200724", 395500, 60595], ["20200727", 430500, 174593], ["20200728", 433500, 179845], ["20200729", 433000, 77581], ["20200730", 421500, 63530], ["20200731", 414000, 78207], ["20200803", 413500, 72486], ["20200804", 410500, 72806], ["20200805", 427000, 99434], ["20200806", 450000, 103885], ["20200807", 454000, 129264], ["20200810", 450000, 86497], ["20200811", 450500, 81894], ["20200812", 432000, 132334], ["20200813", 429000, 88524], ["20200814", 429000, 48893], ["20200818", 419500, 73382], ["20200819", 418000, 32772], ["20200820", 405500, 49256], ["20200821", 411500, 33257], ["20200824", 403500, 45652], ["20200825", 410000, 33957], ["20200826", 404000, 30694], ["20200827", 400000, 42411], ["20200828", 398500, 52231], ["20200831", 398500, 65620], ["20200901", 402000, 36204], ["20200902", 403500, 31641], ["20200903", 402000, 42133], ["20200904", 398000, 48719], ["20200907", 404000, 44931], ["20200908", 406000, 33165], ["20200909", 401000, 45823], ["20200910", 403000, 34945], ["20200911", 400000, 28237], ["20200914", 405000, 29870], ["20200915", 401500, 34493], ["20200916", 397500, 43470], ["20200917", 394500, 35590], ["20200918", 392000, 38737], ["20200921", 388500, 39323], ["20200922", 377500, 55399], ["20200923", 374500, 47480], ["20200924", 363000, 47760], ["20200925", 364500, 31807], ["20200928", 380000, 36852], ["20200929", 376500, 34372], ["20201005", 382500, 78833], ["20201006", 388000, 25431], ["20201007", 387000, 20562], ["20201008", 386000, 52889], ["20201012", 377000, 70494], ["20201013", 378500, 37896], ["20201014", 374000, 41656], ["20201015", 375500, 31099], ["20201016", 373000, 29149], ["20201019", 374000, 22125], ["20201020", 370500, 39286], ["20201021", 370500, 38134], ["20201022", 386000, 104078], ["20201023", 389000, 40817], ["20201026", 378000, 38943], ["20201027", 378000, 87785], ["20201028", 380500, 29795], ["20201029", 381500, 45565], ["20201030", 382500, 55754], ["20201102", 384000, 37264], ["20201103", 389000, 43022], ["20201104", 387500, 37055], ["20201105", 388000, 38506], ["20201106", 394000, 53305], ["20201109", 394000, 47955], ["20201110", 390000, 57989], ["20201111", 392500, 55241], ["20201112", 392000, 37422], ["20201113", 385000, 51421], ["20201116", 386000, 61597], ["20201117", 385000, 74141], ["20201118", 385000, 44132], ["20201119", 383500, 27420], ["20201120", 388000, 32147], ["20201123", 393500, 48692], ["20201124", 394500, 66985], ["20201125", 392500, 68761], ["20201126", 390000, 52958], ["20201127", 388500, 30050], ["20201130", 379000, 120792], ["20201201", 390000, 59453], ["20201202", 392500, 49462], ["20201203", 392000, 54522], ["20201204", 398000, 71559], ["20201207", 397000, 47087], ["20201208", 392000, 38051], ["20201209", 395000, 35342], ["20201210", 389500, 74553], ["20201211", 392000, 53013], ["20201214", 394000, 57887], ["20201215", 398000, 49153], ["20201216", 399500, 36470], ["20201217", 407000, 62061], ["20201218", 405500, 61889], ["20201221", 423000, 100060], ["20201222", 413500, 62437], ["20201223", 412500, 46222], ["20201224", 413000, 147733], ["20201228", 416000, 71771], ["20201229", 403000, 66995], ["20201230", 401500, 62337], ["20210104", 401000, 57810], ["20210105", 452000, 403605], ["20210106", 439500, 179734], ["20210107", 442500, 123722], ["20210108", 439500, 107911], ["20210111", 421500, 198304], ["20210112", 418500, 85062], ["20210113", 423000, 72260], ["20210114", 420500, 80513], ["20210115", 412500, 88594], ["20210118", 407000, 52583], ["20210119", 418000, 60695], ["20210120", 420000, 67117], ["20210121", 435500, 135895], ["20210122", 427000, 85216], ["20210125", 428500, 54619], ["20210126", 413500, 101968], ["20210127", 411500, 48300], ["20210128", 404000, 61306], ["20210129", 406000, 100957], ["20210201", 433500, 182305], ["20210202", 427000, 151149], ["20210203", 420500, 84315], ["20210204", 409000, 113326], ["20210205", 414500, 70392], ["20210208", 412500, 55277], ["20210209", 415000, 48831], ["20210210", 413000, 45924], ["20210215", 415000, 54550], ["20210216", 421500, 189695], ["20210217", 422000, 72028], ["20210218", 415000, 56478], ["20210219", 413500, 63604], ["20210222", 428500, 142559], ["20210223", 433000, 122437], ["20210224", 415500, 82728], ["20210225", 416000, 72277], ["20210226", 403500, 114464], ["20210302", 407000, 61635], ["20210303", 412000, 42352], ["20210304", 408000, 48889], ["20210305", 407000, 42589], ["20210308", 403500, 44896], ["20210309", 397500, 66019], ["20210310", 402000, 45413], ["20210311", 402500, 67077], ["20210312", 403500, 61597], ["20210315", 403500, 26375], ["20210316", 404000, 29978], ["20210317", 412000, 56484], ["20210318", 411500, 40741], ["20210319", 402000, 67989], ["20210322", 404500, 35056], ["20210323", 406000, 37572], ["20210324", 402500, 45201], ["20210325", 401000, 38119], ["20210326", 405500, 34773], ["20210329", 409500, 32702], ["20210330", 406500, 30618], ["20210331", 408500, 41692], ["20210401", 405000, 38593], ["20210402", 405500, 28676], ["20210405", 406500, 19213], ["20210406", 404500, 30925], ["20210407", 413500, 61954], ["20210408", 411000, 49716], ["20210409", 412000, 28987], ["20210412", 413000, 26759], ["20210413", 417500, 40017], ["20210414", 413000, 47518], ["20210415", 418000, 50291], ["20210416", 421500, 74919], ["20210419", 420000, 42742], ["20210420", 418500, 30871], ["20210421", 418000, 66092], ["20210422", 437000, 144277], ["20210423", 439000, 88849], ["20210426", 438000, 60090], ["20210427", 434500, 59398], ["20210428", 427000, 63979], ["20210429", 454500, 313326], ["20210430", 446000, 136918], ["20210503", 442500, 77265], ["20210504", 443500, 67084], ["20210506", 464000, 125707], ["20210507", 455500, 82547], ["20210510", 474000, 119166], ["20210511", 481500, 145398], ["20210512", 478500, 111929], ["20210513", 469500, 108507], ["20210514", 459000, 90025], ["20210517", 455000, 70185], ["20210518", 477500, 69019], ["20210520", 468000, 64478], ["20210521", 464000, 48890], ["20210524", 461500, 33266], ["20210525", 464500, 30504], ["20210526", 453000, 55747], ["20210527", 451500, 51516], ["20210528", 461000, 46582], ["20210531", 451500, 47993], ["20210601", 447500, 60587], ["20210602", 445500, 53776], ["20210603", 441000, 54651], ["20210604", 440000, 44726], ["20210607", 436500, 36736], ["20210608", 436000, 32118], ["20210609", 430000, 36419], ["20210610", 435500, 62439], ["20210611", 436500, 27139], ["20210614", 437500, 24220], ["20210615", 441000, 36290], ["20210616", 439000, 31092], ["20210617", 434500, 42184], ["20210618", 434000, 37286], ["20210621", 423500, 65637], ["20210622", 430000, 28598], ["20210623", 430500, 28247], ["20210624", 435000, 27426], ["20210625", 445000, 55614], ["20210628", 440000, 29309], ["20210629", 436500, 24715], ["20210630", 431500, 32490], ["20210701", 430000, 23831], ["20210702", 431500, 22535], ["20210705", 434500, 24303], ["20210706", 436500, 25820], ["20210707", 436000, 21300], ["20210708", 434000, 50482], ["20210709", 426500, 56007], ["20210712", 429000, 37423], ["20210713", 430000, 48717], ["20210714", 477500, 460271], ["20210715", 495000, 201802], ["20210716", 489000, 76391], ["20210719", 473000, 110544], ["20210720", 478500, 133485], ["20210721", 510000, 170657], ["20210722", 510000, 133925], ["20210723", 539000, 155324], ["20210726", 541000, 103067], ["20210727", 538000, 104190], ["20210728", 533000, 83191], ["20210729", 538000, 60459], ["20210730", 547000, 105605], ["20210802", 540000, 56872], ["20210803", 530000, 72060], ["20210804", 530000, 53223], ["20210805", 525000, 43405], ["20210806", 527000, 30035], ["20210809", 522000, 46985], ["20210810", 521000, 49165], ["20210811", 515000, 68471], ["20210812", 532000, 96155], ["20210813", 525000, 52759], ["20210817", 517000, 49476], ["20210818", 513000, 39645], ["20210819", 499500, 58059], ["20210820", 486000, 65279], ["20210823", 492000, 37975], ["20210824", 508000, 48360], ["20210825", 516000, 41526], ["20210826", 508000, 32025], ["20210827", 507000, 26779], ["20210830", 506000, 27819], ["20210831", 532000, 106707], ["20210901", 521000, 36680], ["20210902", 517000, 38160], ["20210903", 517000, 25256], ["20210906", 518000, 23387], ["20210907", 512000, 33092], ["20210908", 511000, 31513], ["20210909", 506000, 42831], ["20210910", 508000, 37984], ["20210913", 528000, 77901], ["20210914", 521000, 32052], ["20210915", 519000, 37956], ["20210916", 524000, 45001], ["20210917", 518000, 49443], ["20210923", 510000, 34281], ["20210924", 512000, 36687], ["20210927", 511000, 40393], ["20210928", 507000, 105593], ["20210929", 502000, 57809], ["20210930", 503000, 36770], ["20211001", 499000, 46296], ["20211005", 505000, 57724], ["20211006", 503000, 62067], ["20211007", 512000, 53056], ["20211008", 531000, 104378], ["20211012", 552000, 200061], ["20211013", 564000, 117313], ["20211014", 574000, 144951], ["20211015", 590000, 88801], ["20211018", 607000, 138489], ["20211019", 607000, 86605], ["20211020", 578000, 137063], ["20211021", 576000, 84007], ["20211022", 571000, 69384], ["20211025", 572000, 48384], ["20211026", 565000, 51076], ["20211027", 560000, 44035], ["20211028", 532000, 107156], ["20211029", 537000, 76092], ["20211101", 528000, 59746], ["20211102", 512000, 118475], ["20211103", 512000, 70511], ["20211104", 510000, 51399], ["20211105", 505000, 58594], ["20211108", 500000, 39350], ["20211109", 501000, 41094], ["20211110", 490500, 45659], ["20211111", 487000, 44251], ["20211112", 505000, 64925], ["20211115", 504000, 36883], ["20211116", 505000, 33742], ["20211117", 493500, 48038], ["20211118", 490000, 35101], ["20211119", 490500, 37298], ["20211122", 486000, 45437], ["20211123", 503000, 53811], ["20211124", 502000, 48300], ["20211125", 499000, 36617], ["20211126", 520000, 105978], ["20211129", 503000, 60403], ["20211130", 493500, 70992], ["20211201", 490500, 39320], ["20211202", 497500, 46722], ["20211203", 493500, 39736], ["20211206", 500000, 32203], ["20211207", 494000, 46236], ["20211208", 500000, 51462], ["20211209", 504000, 59198], ["20211210", 513000, 33747], ["20211213", 506000, 32073], ["20211214", 513000, 38756], ["20211215", 509000, 57937], ["20211216", 513000, 25053], ["20211217", 524000, 64231], ["20211220", 520000, 44571], ["20211221", 516000, 26857], ["20211222", 524000, 27309], ["20211223", 542000, 77531], ["20211224", 535000, 36279], ["20211227", 533000, 22728], ["20211228", 532000, 47849], ["20211229", 523000, 30497], ["20211230", 511000, 30929], ["20220103", 510000, 20258], ["20220104", 511000, 25524], ["20220105", 503000, 32447], ["20220106", 509000, 44441], ["20220107", 514000, 28995], ["20220110", 514000, 26067], ["20220111", 517000, 33490], ["20220112", 535000, 60316], ["20220113", 551000, 85494], ["20220114", 546000, 43026], ["20220117", 548000, 44586], ["20220118", 550000, 49187], ["20220119", 555000, 94680], ["20220120", 548000, 55493], ["20220121", 557000, 55707], ["20220124", 528000, 54495], ["20220125", 517000, 53693], ["20220126", 521000, 33212], ["20220127", 500000, 66877], ["20220128", 509000, 44793], ["20220203", 522000, 32857], ["20220204", 538000, 44645], ["20220207", 537000, 41519], ["20220208", 523000, 62777], ["20220209", 536000, 35060], ["20220210", 530000, 39755], ["20220211", 531000, 40977], ["20220214", 532000, 43238], ["20220215", 519000, 31892], ["20220216", 529000, 39933], ["20220217", 526000, 32224], ["20220218", 535000, 33959], ["20220221", 530000, 17735], ["20220222", 526000, 23119], ["20220223", 529000, 21681], ["20220224", 526000, 21795], ["20220225", 528000, 35233], ["20220228", 550000, 63704], ["20220302", 569000, 78952], ["20220303", 552000, 60525], ["20220304", 570000, 63730], ["20220307", 577000, 71756], ["20220308", 552000, 74908], ["20220310", 573000, 76429], ["20220311", 569000, 34102], ["20220314", 590000, 118458], ["20220315", 583000, 66616], ["20220316", 572000, 77900], ["20220317", 572000, 75224], ["20220318", 569000, 53251], ["20220321", 569000, 23290], ["20220322", 575000, 39628], ["20220323", 588000, 33205], ["20220324", 590000, 35137], ["20220325", 592000, 25040], ["20220328", 589000, 24381], ["20220329", 593000, 28751], ["20220330", 576000, 59085], ["20220331", 585000, 48274], ["20220401", 590000, 29794], ["20220404", 602000, 42141], ["20220405", 605000, 39347], ["20220406", 631000, 119300], ["20220407", 630000, 58485], ["20220408", 628000, 31951], ["20220411", 619000, 41695], ["20220412", 617000, 31924], ["20220413", 625000, 29496], ["20220414", 634000, 26878], ["20220415", 626000, 18840], ["20220418", 638000, 39836], ["20220419", 657000, 35219], ["20220420", 650000, 59385], ["20220421", 630000, 52143], ["20220422", 621000, 45108], ["20220425", 621000, 52960], ["20220426", 590000, 100556], ["20220427", 592000, 46421], ["20220428", 592000, 48939], ["20220429", 576000, 82337], ["20220502", 577000, 35070], ["20220503", 568000, 44194], ["20220504", 564000, 25895], ["20220506", 554000, 32131], ["20220509", 552000, 24226], ["20220510", 551000, 43229], ["20220511", 538000, 39173], ["20220512", 540000, 60070], ["20220513", 544000, 35583], ["20220516", 552000, 30480], ["20220517", 552000, 29530], ["20220518", 557000, 39722], ["20220519", 561000, 51488], ["20220520", 573000, 40966], ["20220523", 576000, 21359], ["20220524", 564000, 38386], ["20220525", 567000, 27123], ["20220526", 576000, 20559], ["20220527", 576000, 23812], ["20220530", 581000, 20560], ["20220531", 595000, 91556], ["20220602", 585000, 48746], ["20220603", 572000, 75005], ["20220607", 577000, 30949], ["20220608", 570000, 30127], ["20220609", 565000, 31678], ["20220610", 557000, 31567], ["20220613", 546000, 34880], ["20220614", 535000, 53650], ["20220615", 517000, 45396], ["20220616", 525000, 34033], ["20220617", 530000, 35290], ["20220620", 515000, 28782], ["20220621", 520000, 20853], ["20220622", 509000, 23860], ["20220623", 494000, 40872], ["20220624", 493000, 46276], ["20220627", 500000, 38614], ["20220628", 499500, 33143], ["20220629", 494500, 31309], ["20220630", 487500, 34722], ["20220701", 481000, 36303], ["20220704", 481000, 26579], ["20220705", 490500, 28665], ["20220706", 452000, 90078], ["20220707", 459500, 42329], ["20220708", 463000, 35500], ["20220711", 463500, 20774], ["20220712", 453500, 26706], ["20220713", 454500, 39294], ["20220714", 452000, 22931], ["20220715", 450000, 20009], ["20220718", 460000, 36699], ["20220719", 456500, 23273], ["20220720", 457500, 39108], ["20220721", 459500, 37387], ["20220722", 463500, 36613], ["20220725", 468500, 34336], ["20220726", 471500, 22854], ["20220727", 467000, 29138], ["20220728", 472500, 29431], ["20220729", 477500, 41110], ["20220801", 487000, 65539], ["20220802", 479500, 27877], ["20220803", 478000, 40180], ["20220804", 481000, 28529], ["20220805", 516000, 107743], ["20220808", 553000, 197036], ["20220809", 562000, 97837], ["20220810", 563000, 55920], ["20220811", 586000, 95491], ["20220812", 588000, 53603], ["20220816", 596000, 45446], ["20220817", 597000, 65742], ["20220818", 589000, 42007], ["20220819", 587000, 38105], ["20220822", 581000, 53111], ["20220823", 571000, 49135], ["20220824", 580000, 46199], ["20220825", 586000, 37132], ["20220826", 585000, 38558], ["20220829", 618000, 148167], ["20220830", 619000, 141784], ["20220831", 672000, 273478], ["20220901", 644000, 138681], ["20220902", 618000, 152988], ["20220905", 612000, 77276], ["20220906", 627000, 74103], ["20220907", 627000, 65330], ["20220908", 615000, 99978], ["20220913", 620000, 86081], ["20220914", 624000, 95539], ["20220915", 634000, 79284], ["20220916", 618000, 77499], ["20220919", 588000, 105885], ["20220920", 601000, 45203], ["20220921", 600000, 42513], ["20220922", 604000, 47164], ["20220923", 614000, 85266], ["20220926", 591000, 63831], ["20220927", 591000, 45118], ["20220928", 569000, 56342], ["20220929", 581000, 43782], ["20220930", 595000, 77106], ["20221004", 597000, 64021], ["20221005", 621000, 131922], ["20221006", 621000, 66305], ["20221007", 610000, 56291], ["20221011", 609000, 57871], ["20221012", 608000, 54399], ["20221013", 604000, 60364], ["20221014", 613000, 51910], ["20221017", 616000, 30635], ["20221018", 605000, 60642], ["20221019", 618000, 65951], ["20221020", 613000, 39438], ["20221021", 587000, 76178], ["20221024", 602000, 45430], ["20221025", 607000, 35590], ["20221026", 608000, 43960], ["20221027", 627000, 51403], ["20221028", 622000, 35156], ["20221031", 640000, 124367], ["20221101", 626000, 47460], ["20221102", 621000, 36058], ["20221103", 586000, 214254], ["20221104", 579000, 121256], ["20221107", 595000, 94032], ["20221108", 589000, 67018], ["20221109", 620000, 127108], ["20221110", 610000, 74563], ["20221111", 622000, 77814], ["20221114", 631000, 77517], ["20221115", 634000, 64300], ["20221116", 639000, 63982], ["20221117", 642000, 46827], ["20221118", 648000, 87093], ["20221121", 648000, 60111], ["20221122", 656000, 66695], ["20221123", 658000, 185498], ["20221124", 617000, 232559], ["20221125", 657000, 560803], ["20221128", 646000, 83413], ["20221129", 633000, 62377], ["20221130", 630000, 100737], ["20221201", 627000, 81276], ["20221202", 611000, 68968], ["20221205", 603000, 71232], ["20221206", 599000, 50897], ["20221207", 605000, 44196], ["20221208", 604000, 67100], ["20221209", 602000, 51328], ["20221212", 609000, 34210], ["20221213", 608000, 27461], ["20221214", 608000, 36225], ["20221215", 591000, 55474], ["20221216", 596000, 76786], ["20221219", 587000, 34081], ["20221220", 580000, 43145], ["20221221", 578000, 28694], ["20221222", 580000, 49030], ["20221223", 571000, 64435], ["20221226", 564000, 65509], ["20221227", 565000, 101555], ["20221228", 575000, 107613], ["20221229", 564000, 48740], ["20230102", 539000, 63376], ["20230103", 526000, 66752], ["20230104", 522000, 47819], ["20230105", 518000, 83237], ["20230106", 522000, 63028], ["20230109", 546000, 50171], ["20230110", 547000, 35360], ["20230111", 547000, 38360], ["20230112", 550000, 53804], ["20230113", 559000, 48241], ["20230116", 559000, 25805], ["20230117", 550000, 32033], ["20230118", 547000, 22074], ["20230119", 555000, 42747], ["20230120", 566000, 28155], ["20230125", 564000, 26596], ["20230126", 573000, 30583], ["20230127", 570000, 31584], ["20230130", 564000, 39673], ["20230131", 541000, 74805], ["20230201", 550000, 48584], ["20230202", 544000, 35496], ["20230203", 537000, 89837], ["20230206", 533000, 47154], ["20230207", 531000, 44967], ["20230208", 536000, 27051], ["20230209", 535000, 39178], ["20230210", 542000, 43568], ["20230213", 536000, 31726], ["20230214", 538000, 22178], ["20230215", 551000, 82439], ["20230216", 553000, 40409], ["20230217", 561000, 59557], ["20230220", 579000, 85040], ["20230221", 610000, 142333], ["20230222", 609000, 129625], ["20230223", 596000, 78527], ["20230224", 588000, 49105], ["20230227", 596000, 62765], ["20230228", 584000, 51415], ["20230302", 592000, 59919], ["20230303", 591000, 36223], ["20230306", 583000, 67570], ["20230307", 586000, 43317], ["20230308", 554000, 99234], ["20230309", 544000, 76774], ["20230310", 532000, 70330], ["20230313", 545000, 61391], ["20230314", 534000, 43267], ["20230315", 542000, 30106], ["20230316", 535000, 30929], ["20230317", 527000, 58640], ["20230320", 526000, 31771], ["20230321", 534000, 26431], ["20230322", 536000, 37916], ["20230323", 540000, 37889], ["20230324", 527000, 50967], ["20230327", 527000, 32778], ["20230328", 534000, 30046], ["20230329", 533000, 32617], ["20230330", 533000, 37620], ["20230331", 553000, 92133], ["20230403", 555000, 58113], ["20230404", 548000, 40836], ["20230405", 537000, 80396], ["20230406", 531000, 41532], ["20230407", 528000, 47257], ["20230410", 535000, 80366], ["20230411", 540000, 63097], ["20230412", 544000, 57795], ["20230413", 535000, 50562], ["20230414", 547000, 63881], ["20230417", 556000, 95022], ["20230418", 546000, 48556], ["20230419", 554000, 50918], ["20230420", 548000, 39996], ["20230421", 545000, 36243], ["20230424", 537000, 35450], ["20230425", 524000, 65584], ["20230426", 518000, 31056], ["20230427", 517000, 38266], ["20230428", 513000, 110420], ["20230502", 521000, 29444], ["20230503", 512000, 28437], ["20230504", 508000, 33640], ["20230508", 509000, 30153], ["20230509", 509000, 25769], ["20230510", 494500, 74235], ["20230511", 497500, 34969], ["20230512", 491000, 44524], ["20230515", 490500, 27510], ["20230516", 487500, 32575], ["20230517", 484000, 41334], ["20230518", 491500, 27348], ["20230519", 490000, 35084], ["20230522", 497000, 29234], ["20230523", 494000, 32644], ["20230524", 492000, 21120], ["20230525", 482500, 58702], ["20230526", 484000, 37570], ["20230530", 475000, 68237], ["20230531", 480500, 166181], ["20230601", 471500, 44538], ["20230602", 483500, 49193], ["20230605", 487000, 42861], ["20230607", 488000, 37230], ["20230608", 495500, 135138], ["20230609", 496000, 45314], ["20230612", 496500, 31931], ["20230613", 492500, 36786], ["20230614", 503000, 75007], ["20230615", 504000, 39521], ["20230616", 507000, 63319], ["20230619", 501000, 39207], ["20230620", 495500, 40999], ["20230621", 489000, 44067], ["20230622", 491500, 28297], ["20230623", 486500, 39845], ["20230626", 493000, 29114], ["20230627", 494000, 32519], ["20230628", 483500, 47063], ["20230629", 478500, 28974], ["20230630", 487500, 28542], ["20230703", 490000, 43695], ["20230704", 475000, 68259], ["20230705", 465000, 94223], ["20230706", 463000, 49469], ["20230707", 444500, 107938], ["20230710", 451500, 50320], ["20230711", 455000, 27780], ["20230712", 453500, 41795], ["20230713", 462500, 56643], ["20230714", 472500, 39282], ["20230717", 464500, 24520], ["20230718", 464000, 21012], ["20230719", 462500, 34059], ["20230720", 469000, 45321], ["20230721", 466000, 28305], ["20230724", 469500, 52367], ["20230725", 538000, 296152], ["20230726", 499000, 289277], ["20230727", 491000, 91565], ["20230728", 490000, 48477], ["20230731", 494000, 61701], ["20230801", 496500, 37702], ["20230802", 497000, 69067], ["20230803", 501000, 91613], ["20230804", 494000, 30980], ["20230807", 490000, 35380], ["20230808", 505000, 63064], ["20230809", 504000, 49417], ["20230810", 500000, 28698], ["20230811", 501000, 21746], ["20230814", 488000, 29478], ["20230816", 472500, 45180], ["20230817", 472500, 29224], ["20230818", 465500, 33098], ["20230821", 468000, 20092], ["20230822", 473500, 24243], ["20230823", 470000, 17533], ["20230824", 479000, 25221], ["20230825", 499000, 73581], ["20230828", 520000, 100670], ["20230829", 515000, 43173], ["20230830", 545000, 187242], ["20230831", 527000, 229904], ["20230901", 519000, 91767], ["20230904", 541000, 97303], ["20230905", 543000, 86970], ["20230906", 544000, 65814], ["20230907", 534000, 62435], ["20230908", 540000, 54395], ["20230911", 538000, 32133], ["20230912", 534000, 40758], ["20230913", 544000, 82186], ["20230914", 542000, 46505], ["20230915", 557000, 103703], ["20230918", 552000, 40503], ["20230919", 546000, 50312], ["20230920", 546000, 24233], ["20230921", 522000, 63671], ["20230922", 523000, 27126], ["20230925", 521000, 38333], ["20230926", 515000, 38388], ["20230927", 506000, 54024], ["20231004", 487500, 60871], ["20231005", 492500, 39095], ["20231006", 488500, 47356], ["20231010", 487000, 39955], ["20231011", 482000, 139960], ["20231012", 483500, 41431], ["20231013", 484500, 22290], ["20231016", 479500, 25216], ["20231017", 487500, 26009], ["20231018", 491000, 25553], ["20231019", 483500, 32669], ["20231020", 476500, 34760], ["20231023", 467500, 28174], ["20231024", 473000, 38585], ["20231025", 476500, 37310], ["20231026", 463500, 31070], ["20231027", 466000, 28801], ["20231030", 490000, 62167], ["20231031", 469000, 103176], ["20231101", 457000, 100035], ["20231102", 465000, 45441], ["20231103", 470500, 15541], ["20231106", 493500, 44536], ["20231107", 490000, 38827], ["20231108", 487500, 19627], ["20231109", 480000, 58719], ["20231110", 479500, 44606], ["20231113", 480500, 25288], ["20231114", 480000, 24687], ["20231115", 489000, 32065], ["20231116", 483500, 33083], ["20231117", 488500, 30005], ["20231120", 496500, 32818], ["20231121", 495000, 28094], ["20231122", 497000, 24860], ["20231123", 491500, 19209], ["20231124", 491500, 18409], ["20231127", 489000, 16670], ["20231128", 494000, 22088], ["20231129", 493000, 19638], ["20231130", 491500, 40313], ["20231201", 497000, 36917], ["20231204", 518000, 135724], ["20231205", 526000, 77431], ["20231206", 530000, 76595], ["20231207", 522000, 49622], ["20231208", 498500, 117712], ["20231211", 484000, 85899], ["20231212", 485500, 55503], ["20231213", 485000, 32796], ["20231214", 487500, 51684], ["20231215", 495000, 77231], ["20231218", 497500, 24146], ["20231219", 495500, 21654], ["20231220", 501000, 27297], ["20231221", 500000, 19943], ["20231222", 501000, 18099], ["20231226", 500000, 30693], ["20231227", 495500, 32568], ["20231228", 498000, 33799], ["20240102", 486000, 45613], ["20240103", 477000, 34714], ["20240104", 484500, 28314], ["20240105", 487500, 28269], ["20240108", 487000, 23482], ["20240109", 487500, 18741], ["20240110", 480500, 14801], ["20240111", 472500, 30504], ["20240112", 470000, 21778], ["20240115", 470000, 14006], ["20240116", 464000, 22231], ["20240117", 451500, 40446], ["20240118", 450500, 21743], ["20240119", 458000, 33744], ["20240122", 457500, 11937], ["20240123", 460000, 14230], ["20240124", 460500, 22656], ["20240125", 460500, 31543], ["20240126", 462000, 30625], ["20240129", 467000, 37892], ["20240130", 470000, 29075], ["20240131", 473500, 47562], ["20240201", 475000, 26449], ["20240202", 475500, 32668], ["20240205", 471000, 36209], ["20240206", 462000, 38871], ["20240207", 471500, 33936], ["20240208", 466500, 42194], ["20240213", 473000, 31850], ["20240214", 460500, 42875], ["20240215", 461500, 22052], ["20240216", 464500, 34540], ["20240219", 468500, 21905], ["20240220", 460000, 47945], ["20240221", 467000, 46560], ["20240222", 461000, 41962], ["20240223", 463500, 28725], ["20240226", 459000, 24209], ["20240227", 457000, 26910], ["20240228", 458000, 18869], ["20240229", 447500, 66052], ["20240304", 445500, 35213], ["20240305", 443500, 32511], ["20240306", 436000, 60208], ["20240307", 444500, 33912], ["20240308", 457000, 50275], ["20240311", 451000, 24653], ["20240312", 454500, 20019], ["20240313", 450000, 20244], ["20240314", 454500, 61813], ["20240315", 450500, 31683], ["20240318", 452500, 28837], ["20240319", 448000, 33604], ["20240320", 439500, 48666], ["20240321", 441500, 40778], ["20240322", 440000, 34873], ["20240325", 456000, 132867], ["20240326", 450000, 44288], ["20240327", 460000, 54622], ["20240328", 454500, 27768], ["20240329", 452000, 21866], ["20240401", 451000, 26228], ["20240402", 446500, 26251], ["20240403", 444000, 25399], ["20240404", 463000, 60679], ["20240405", 460000, 29469], ["20240408", 461000, 34242], ["20240409", 469000, 56063], ["20240411", 472000, 52019], ["20240412", 470500, 41851], ["20240415", 485000, 99807], ["20240416", 480500, 89420], ["20240417", 477500, 36445], ["20240418", 472000, 53649], ["20240419", 472000, 37022], ["20240422", 471000, 31964], ["20240423", 461500, 39719], ["20240424", 455500, 54268], ["20240425", 452500, 27363], ["20240426", 454500, 16392], ["20240429", 466500, 39978], ["20240430", 463500, 58892], ["20240502", 460000, 21072], ["20240503", 463000, 16896], ["20240507", 473000, 53299], ["20240508", 493000, 111917], ["20240509", 495000, 72617], ["20240510", 496500, 37092], ["20240513", 494000, 28340], ["20240514", 489500, 25335], ["20240516", 514000, 99305], ["20240517", 512000, 55049], ["20240520", 528000, 108569], ["20240521", 537000, 110663], ["20240522", 529000, 50869], ["20240523", 514000, 83726], ["20240524", 514000, 47369], ["20240527", 520000, 42071], ["20240528", 511000, 33423], ["20240529", 522000, 66917], ["20240530", 517000, 39333], ["20240531", 527000, 57047], ["20240603", 498000, 78559], ["20240604", 502000, 51969], ["20240605", 489000, 41943], ["20240607", 499000, 34937], ["20240610", 488000, 45829], ["20240611", 498000, 34609], ["20240612", 491000, 19361], ["20240613", 487500, 49707], ["20240614", 479500, 35740], ["20240617", 482500, 32092], ["20240618", 488500, 36716], ["20240619", 496000, 26658], ["20240620", 496000, 30078], ["20240621", 498000, 35373], ["20240624", 492000, 15181], ["20240625", 510000, 48623], ["20240626", 525000, 72118], ["20240627", 518000, 48998], ["20240628", 515000, 37509], ["20240701", 511000, 20207], ["20240702", 522000, 75038], ["20240703", 518000, 46231], ["20240704", 534000, 46937], ["20240705", 532000, 33160], ["20240708", 530000, 27214], ["20240709", 532000, 23848], ["20240710", 530000, 23621], ["20240711", 539000, 40288], ["20240712", 541000, 28966], ["20240715", 533000, 32335], ["20240716", 533000, 25001], ["20240717", 537000, 24493], ["20240718", 518000, 26690], ["20240719", 520000, 25056], ["20240722", 514000, 18131], ["20240723", 505000, 23059], ["20240724", 490500, 39077], ["20240725", 488500, 30020], ["20240726", 495000, 21787], ["20240729", 495000, 28747], ["20240730", 485000, 29759], ["20240731", 484000, 53040], ["20240801", 489000, 53024], ["20240802", 482000, 22693], ["20240805", 454500, 45968], ["20240806", 467500, 37870], ["20240807", 508000, 82476], ["20240808", 515000, 88941], ["20240809", 514000, 38910], ["20240812", 518000, 25981], ["20240813", 510000, 40307], ["20240814", 512000, 29548], ["20240816", 519000, 32779], ["20240819", 526000, 33583], ["20240820", 532000, 28667], ["20240821", 533000, 25182], ["20240822", 535000, 20717], ["20240823", 534000, 23430], ["20240826", 542000, 37039], ["20240827", 545000, 46150], ["20240828", 539000, 33335], ["20240829", 547000, 32828], ["20240830", 535000, 40374], ["20240902", 542000, 25359], ["20240903", 548000, 25807], ["20240904", 535000, 22540], ["20240905", 539000, 27951], ["20240906", 531000, 20376], ["20240909", 529000, 21950], ["20240910", 535000, 26124], ["20240911", 548000, 63819], ["20240912", 556000, 87429], ["20240913", 666000, 586718], ["20240919", 707000, 518279], ["20240920", 735000, 386546], ["20240923", 723000, 285986], ["20240924", 699000, 205327], ["20240925", 704000, 186765], ["20240926", 713000, 394552], ["20240927", 711000, 210122], ["20240930", 688000, 321148], ["20241002", 713000, 786261], ["20241004", 776000, 1230027], ["20241007", 780000, 153199], ["20241008", 776000, 116604], ["20241010", 789000, 182312], ["20241011", 794000, 350083], ["20241014", 793000, 392948], ["20241015", 817000, 254564], ["20241016", 809000, 138790], ["20241017", 794000, 179005], ["20241018", 824000, 266287], ["20241021", 877000, 638694], ["20241022", 874000, 104732], ["20241023", 876000, 105190], ["20241024", 1138000, 140997], ["20241025", 1253000, 344643], ["20241028", 1301000, 123538], ["20241029", 1543000, 119585], ["20241030", 1081000, 225350], ["20241031", 998000, 659633], ["20241101", 1004000, 149652], ["20241104", 1085000, 105027], ["20241105", 1257000, 151402], ["20241106", 1230000, 112650], ["20241107", 1246000, 48284], ["20241108", 1146000, 94253], ["20241111", 1125000, 69400], ["20241112", 1142000, 59200], ["20241113", 981000, 123586], ["20241114", 1025000, 179519], ["20241115", 1033000, 35889], ["20241118", 1006000, 33717], ["20241119", 1002000, 31577], ["20241120", 1008000, 19015], ["20241121", 957000, 35899], ["20241122", 946000, 29699], ["20241125", 903000, 80832], ["20241126", 941000, 37844], ["20241127", 1019000, 52667], ["20241128", 1143000, 86833], ["20241129", 1180000, 49097], ["20241202", 1411000, 133739], ["20241203", 1542000, 116463], ["20241204", 1671000, 85292], ["20241205", 2000000, 95215], ["20241206", 1813000, 250745], ["20241209", 1535000, 125038], ["20241210", 1532000, 109717], ["20241211", 1402000, 73976], ["20241212", 1361000, 176712], ["20241213", 1225000, 86832], ["20241216", 1166000, 61990], ["20241217", 1112000, 51803], ["20241218", 1066000, 51163], ["20241219", 1066000, 51230], ["20241220", 991000, 158689], ["20241223", 1102000, 87083], ["20241224", 1134000, 91935], ["20241226", 1219000, 98562], ["20241227", 1027000, 61976], ["20241230", 1006000, 52413], ["20250102", 957000, 38685], ["20250103", 948000, 36677], ["20250106", 931000, 41820], ["20250107", 932000, 29194], ["20250108", 902000, 47658], ["20250109", 927000, 84336], ["20250110", 875000, 37499], ["20250113", 843000, 41320], ["20250114", 837000, 37257], ["20250115", 829000, 30666], ["20250116", 817000, 30081], ["20250117", 840000, 68053], ["20250120", 830000, 107580], ["20250121", 759000, 57771], ["20250122", 759000, 83884], ["20250123", 757000, 58612], ["20250124", 845000, 98923], ["20250131", 824000, 35526], ["20250203", 789000, 21922], ["20250204", 799000, 34134], ["20250205", 795000, 21145], ["20250206", 790000, 23450], ["20250207", 784000, 23523], ["20250210", 760000, 22697], ["20250211", 789000, 25561], ["20250212", 790000, 35715], ["20250213", 778000, 78016], ["20250214", 796000, 20623], ["20250217", 813000, 33415], ["20250218", 814000, 29635], ["20250219", 840000, 35828], ["20250220", 840000, 22223], ["20250221", 816000, 30336], ["20250224", 817000, 17193], ["20250225", 775000, 24858], ["20250226", 782000, 15604], ["20250227", 774000, 15206], ["20250228", 743000, 89630], ["20250304", 739000, 15249], ["20250305", 727000, 20488], ["20250306", 720000, 24579], ["20250307", 726000, 21638], ["20250310", 829000, 137345], ["20250311", 845000, 125763], ["20250312", 1065000, 172603], ["20250313", 955000, 164139], ["20250314", 913000, 73364], ["20250317", 893000, 42153], ["20250318", 882000, 20798], ["20250319", 827000, 45865], ["20250320", 847000, 44889], ["20250321", 848000, 101574], ["20250324", 819000, 13716], ["20250325", 824000, 14056], ["20250326", 849000, 20260], ["20250327", 839000, 29255], ["20250328", 766000, 65745], ["20250331", 778000, 19946], ["20250401", 772000, 15174], ["20250402", 742000, 25576], ["20250403", 711000, 24323], ["20250404", 705000, 16832], ["20250407", 673000, 17115], ["20250408", 666000, 17415], ["20250409", 653000, 16913], ["20250410", 700000, 38375], ["20250411", 683000, 16425], ["20250414", 682000, 19448], ["20250415", 694000, 8649], ["20250416", 691000, 7088], ["20250417", 690000, 7972], ["20250418", 679000, 9254], ["20250421", 684000, 7275], ["20250422", 712000, 21301], ["20250423", 706000, 14436], ["20250424", 721000, 13628], ["20250425", 714000, 10879], ["20250428", 772000, 44378], ["20250429", 786000, 23178], ["20250430", 798000, 51452], ["20250502", 783000, 16028], ["20250507", 771000, 24904], ["20250508", 791000, 33467], ["20250509", 848000, 52765], ["20250512", 858000, 17236], ["20250513", 818000, 15563], ["20250514", 839000, 11602], ["20250515", 815000, 8695], ["20250516", 821000, 7841], ["20250519", 794000, 13147], ["20250520", 796000, 9532], ["20250521", 797000, 9676], ["20250522", 780000, 12170], ["20250523", 778000, 11378], ["20250526", 776000, 12703], ["20250527", 743000, 21940], ["20250528", 748000, 20546], ["20250529", 750000, 14172], ["20250530", 731000, 28870], ["20250602", 730000, 16607], ["20250604", 770000, 28116], ["20250605", 758000, 17348], ["20250609", 770000, 22599], ["20250610", 765000, 17839], ["20250611", 761000, 15543], ["20250612", 783000, 41648], ["20250613", 788000, 20653], ["20250616", 794000, 22924], ["20250617", 836000, 35024], ["20250618", 836000, 22302], ["20250619", 833000, 20348], ["20250620", 816000, 161186], ["20250623", 818000, 33411], ["20250624", 819000, 18255], ["20250625", 790000, 25148], ["20250626", 793000, 17555], ["20250627", 844000, 81564], ["20250630", 819000, 33087], ["20250701", 809000, 17438], ["20250702", 820000, 19863], ["20250703", 821000, 14493], ["20250704", 799000, 12266], ["20250707", 826000, 15009], ["20250708", 879000, 35979], ["20250709", 853000, 19196], ["20250710", 849000, 20352], ["20250711", 854000, 10727], ["20250714", 853000, 11964], ["20250715", 840000, 14431], ["20250716", 820000, 18924], ["20250717", 825000, 15276], ["20250718", 809000, 14536], ["20250721", 834000, 15884], ["20250722", 834000, 10827], ["20250723", 826000, 12124], ["20250724", 816000, 11770], ["20250725", 817000, 5677], ["20250728", 815000, 7890], ["20250729", 800000, 15832], ["20250730", 833000, 47615], ["20250731", 800000, 39770], ["20250801", 759000, 30162], ["20250804", 759000, 9837], ["20250805", 763000, 10756], ["20250806", 767000, 10379], ["20250807", 815000, 45731], ["20250808", 790000, 12622], ["20250811", 796000, 9431], ["20250812", 775000, 12401], ["20250813", 795000, 10529], ["20250814", 807000, 18932], ["20250818", 782000, 11537], ["20250819", 786000, 7087], ["20250820", 786000, 7963], ["20250821", 788000, 10745], ["20250822", 811000, 41408], ["20250825", 817000, 15127], ["20250826", 792000, 66805], ["20250827", 809000, 21125], ["20250828", 804000, 10328], ["20250829", 821000, 22715], ["20250901", 816000, 11084], ["20250902", 824000, 18679], ["20250903", 900000, 72546], ["20250904", 902000, 25561], ["20250905", 901000, 16261], ["20250908", 891000, 12796], ["20250909", 891000, 11992], ["20250910", 893000, 15629], ["20250911", 914000, 44933], ["20250912", 1042000, 56037], ["20250915", 1053000, 35289], ["20250916", 1027000, 15715], ["20250917", 1013000, 12934], ["20250918", 970000, 26583], ["20250919", 940000, 39844], ["20250922", 943000, 13980], ["20250923", 942000, 17324], ["20250924", 935000, 10384], ["20250925", 943000, 10909], ["20250926", 916000, 12373], ["20250929", 917000, 11384], ["20250930", 921000, 16084], ["20251001", 919000, 9103], ["20251002", 919000, 24004], ["20251010", 965000, 49618], ["20251013", 1153000, 127599], ["20251014", 1386000, 205548], ["20251015", 1386000, 136729], ["20251016", 1290000, 75819], ["20251017", 1223000, 46006], ["20251020", 1224000, 46180], ["20251021", 1207000, 31278], ["20251022", 1184000, 39625], ["20251023", 1175000, 38645], ["20251024", 1166000, 27556], ["20251027", 1109000, 65682], ["20251028", 1075000, 32219], ["20251029", 1140000, 78812], ["20251030", 1071000, 55737], ["20251031", 1033000, 67226], ["20251103", 1043000, 27341], ["20251104", 1011000, 25715], ["20251105", 1002000, 26293], ["20251106", 1001000, 22446], ["20251107", 1024000, 28915], ["20251110", 1026000, 24725], ["20251111", 1042000, 27357], ["20251112", 1114000, 48627], ["20251113", 1200000, 58754], ["20251114", 1135000, 31539], ["20251117", 1103000, 18926], ["20251118", 1070000, 15292], ["20251119", 1140000, 41029], ["20251120", 1125000, 22106], ["20251121", 1128000, 22254], ["20251124", 1078000, 39867], ["20251125", 1138000, 31685], ["20251126", 1160000, 17028], ["20251127", 1325000, 76263], ["20251128", 1342000, 46985], ["20251201", 1368000, 34872], ["20251202", 1319000, 40466], ["20251203", 1311000, 18114], ["20251204", 1298000, 20832], ["20251205", 1359000, 27145], ["20251208", 1411000, 30234], ["20251209", 1477000, 33090], ["20251210", 1480000, 20094], ["20251211", 1536000, 51780], ["20251212", 1518000, 20454], ["20251215", 1592000, 118686], ["20251216", 1370000, 129775], ["20251217", 1385000, 44344], ["20251218", 1306000, 43056], ["20251219", 1310000, 30645], ["20251222", 1383000, 50852], ["20251223", 1356000, 28527], ["20251224", 1316000, 79669], ["20251226", 1288000, 34258], ["20251229", 1372000, 56516], ["20251230", 1316000, 28141], ["20260102", 1287000, 38628], ["20260105", 1307000, 22885], ["20260106", 1192000, 112680], ["20260107", 1239000, 40915], ["20260108", 1203000, 113621], ["20260109", 1142000, 424569], ["20260112", 1208000, 154699], ["20260113", 1330000, 173625], ["20260114", 1290000, 116849], ["20260115", 1438000, 155057], ["20260116", 1585000, 144252], ["20260119", 1584000, 99395], ["20260120", 1621000, 84096], ["20260121", 1657000, 81817], ["20260122", 1555000, 108070], ["20260123", 1580000, 67427], ["20260126", 1807000, 158349], ["20260127", 1831000, 69021], ["20260128", 1801000, 53842], ["20260129", 1959000, 113532], ["20260130", 1884000, 83505], ["20260202", 1650000, 98503], ["20260203", 1716000, 48365], ["20260204", 1829000, 56308], ["20260205", 1709000, 47268], ["20260206", 1641000, 40461], ["20260209", 1709000, 29494], ["20260210", 1701000, 24834], ["20260211", 1678000, 28883], ["20260212", 1732000, 52778], ["20260213", 1670000, 35396], ["20260219", 1669000, 35941], ["20260220", 1663000, 23905], ["20260223", 1723000, 47842], ["20260224", 1871000, 89666], ["20260225", 2115000, 96133], ["20260226", 2055000, 51820], ["20260227", 2030000, 27633], ["20260303", 1983000, 39472], ["20260304", 1632000, 52732], ["20260305", 1759000, 32605], ["20260306", 1752000, 21869], ["20260309", 1596000, 48063], ["20260310", 1625000, 33419], ["20260311", 1666000, 24546], ["20260312", 1674000, 20975], ["20260313", 1628000, 22703], ["20260316", 1600000, 19945], ["20260317", 1612000, 17390], ["20260318", 1695000, 26895], ["20260319", 1612000, 34466], ["20260320", 1587000, 47993], ["20260323", 1486000, 39467], ["20260324", 1543000, 25418], ["20260325", 1593000, 22294], ["20260326", 1546000, 16078], ["20260327", 1483000, 30379], ["20260330", 1478000, 23994], ["20260331", 1422000, 24293], ["20260401", 1517000, 25155], ["20260402", 1468000, 25464], ["20260403", 1484000, 12292], ["20260406", 1481000, 13757], ["20260407", 1473000, 14551], ["20260408", 1585000, 448456], ["20260409", 1526000, 29220], ["20260410", 1581000, 24245], ["20260413", 1663000, 42837], ["20260414", 1649000, 21545], ["20260415", 1660000, 27127], ["20260416", 1694000, 24490], ["20260417", 1679000, 14431], ["20260420", 1665000, 12809], ["20260421", 1670000, 16046], ["20260422", 1698000, 18683], ["20260423", 1674000, 35681], ["20260424", 1642000, 24407], ["20260427", 1642000, 21682], ["20260428", 1627000, 35736], ["20260429", 1604000, 43157], ["20260430", 1579000, 140026], ["20260504", 1629000, 34582], ["20260506", 1747000, 85850], ["20260507", 1560000, 129113], ["20260508", 1559000, 33313], ["20260511", 1528000, 32979], ["20260512", 1512000, 43035], ["20260513", 1501000, 23599], ["20260514", 1511000, 37056], ["20260515", 1426000, 29341], ["20260518", 1420000, 17672], ["20260519", 1374000, 20734], ["20260520", 1314000, 30852], ["20260521", 1405000, 24601], ["20260522", 1430000, 22460], ["20260526", 1444000, 18785], ["20260527", 1396000, 18941], ["20260528", 1365000, 29702], ["20260529", 1373000, 23296], ["20260601", 1375000, 23180], ["20260602", 1322000, 28263], ["20260604", 1316000, 19633], ["20260605", 1265000, 15191], ["20260608", 1149000, 25052], ["20260609", 1212000, 22270], ["20260610", 1186000, 19145], ["20260611", 1164000, 31622], ["20260612", 1201000, 21267], ["20260615", 1253000, 14445], ["20260616", 1293000, 17990], ["20260617", 1261000, 13193], ["20260618", 1209000, 21129], ["20260619", 1192000, 45909], ["20260622", 1147000, 17172], ["20260623", 1084000, 30016], ["20260624", 1098000, 24566], ["20260625", 1110000, 18084], ["20260626", 1056000, 21702], ["20260629", 1125000, 19117], ["20260630", 1080000, 22208], ["20260701", 1095000, 20535], ["20260702", 1084000, 16906], ["20260703", 1115000, 17556], ["20260706", 1113000, 13876], ["20260707", 1094000, 14583], ["20260708", 1034000, 16808], ["20260709", 1003000, 23548], ["20260710", 1043000, 16160], ["20260713", 1025000, 14034], ["20260714", 1015000, 18272], ["20260715", 1020000, 13408], ["20260716", 1029000, 12960], ["20260720", 956000, 15012], ["20260721", 955000, 12449], ["20260722", 994000, 14293], ["20260723", 1043000, 14350], ["20260724", 1075000, 19473], ["20260727", 1029000, 15154], ["20260728", 950000, 17637], ["20260729", 923000, 20178], ["20260730", 925000, 20508], ["20260731", 999000, 25517], ["20260803", 1020000, 18726], ["20260804", 1044000, 14310], ["20260805", 1095000, 15546], ["20260806", 1234000, 85088], ["20260807", 1106000, 34382], ["20260810", 1235000, 54104], ["20260811", 1229000, 47087], ["20260812", 1215000, 22919], ["20260813", 1233000, 25881], ["20260814", 1196000, 21024], ["20260818", 1219000, 23597], ["20260819", 1145000, 18300], ["20260820", 1238000, 54752], ["20260821", 1237000, 44908], ["20260824", 1344000, 58813], ["20260825", 1427000, 67239], ["20260826", 1372000, 24322], ["20260827", 1372000, 17548], ["20260828", 1375000, 21037], ["20260831", 1277000, 40136], ["20260901", 1251000, 21939], ["20260902", 1216000, 29879], ["20260903", 1224000, 19870], ["20260904", 1222000, 13834], ["20260907", 1224000, 16102], ["20260908", 1213000, 12057], ["20260909", 1227000, 27344], ["20260910", 1224000, 31291], ["20260911", 1179000, 11066], ["20260914", 1163000, 15060], ["20260915", 1138000, 12767], ["20260916", 1134000, 11494], ["20260917", 1123000, 13117], ["20260918", 1124000, 25195], ["20260921", 1123000, 8922], ["20260922", 1110000, 19155], ["20260923", 1116000, 8388], ["20260928", 1102000, 13663], ["20260929", 1064000, 24715]], "breaks": [], "breaks_checked_from": "20200102", "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/010130.json", "page_url": "https://aikstockdata.com/s/010130", "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.", "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": "20260930-181234"}