{"schema_version": "1.0", "@type": "Dataset", "code": "066570", "name_ko": "LG전자", "name": "LG전자(066570) 일별 종가·거래량 1656일", "as_of": "20261006", "period": {"from": "20200102", "to": "20261006"}, "count": 1656, "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", 71000, 284758], ["20200103", 71100, 369493], ["20200106", 69900, 337026], ["20200107", 70300, 265311], ["20200108", 67500, 937438], ["20200109", 66600, 1565867], ["20200110", 66800, 797710], ["20200113", 66600, 600906], ["20200114", 68300, 1081428], ["20200115", 69600, 698052], ["20200116", 69900, 440562], ["20200117", 69200, 464204], ["20200120", 71200, 894609], ["20200121", 70100, 379059], ["20200122", 70400, 546215], ["20200123", 69000, 604024], ["20200128", 67100, 729302], ["20200129", 67200, 585990], ["20200130", 67200, 549972], ["20200131", 65900, 697360], ["20200203", 64900, 797729], ["20200204", 65100, 716163], ["20200205", 65200, 657342], ["20200206", 66800, 635295], ["20200207", 67300, 519466], ["20200210", 67000, 364246], ["20200211", 67200, 462160], ["20200212", 67900, 487071], ["20200213", 67100, 699540], ["20200214", 67000, 354348], ["20200217", 67000, 560384], ["20200218", 68900, 1338368], ["20200219", 68800, 636116], ["20200220", 67200, 677402], ["20200221", 66100, 531902], ["20200224", 63300, 874557], ["20200225", 63000, 956415], ["20200226", 63300, 607215], ["20200227", 62400, 524379], ["20200228", 60400, 932828], ["20200302", 60100, 711979], ["20200303", 60200, 587763], ["20200304", 60600, 520867], ["20200305", 61500, 573595], ["20200306", 60300, 542438], ["20200309", 57800, 1001568], ["20200310", 60000, 1500440], ["20200311", 59000, 938290], ["20200312", 55500, 1649095], ["20200313", 52500, 1968749], ["20200316", 50400, 948845], ["20200317", 49450, 1004008], ["20200318", 48000, 886739], ["20200319", 43650, 1601945], ["20200320", 45100, 1539670], ["20200323", 41850, 1186795], ["20200324", 44400, 1316623], ["20200325", 48500, 1506779], ["20200326", 49000, 1377158], ["20200327", 49400, 1110394], ["20200330", 48500, 937027], ["20200331", 48200, 1106424], ["20200401", 48100, 1298461], ["20200402", 49300, 1071663], ["20200403", 49850, 963015], ["20200406", 51100, 868309], ["20200407", 54500, 2123508], ["20200408", 53300, 1593974], ["20200409", 54200, 926771], ["20200410", 53800, 687486], ["20200413", 53200, 626957], ["20200414", 53600, 922591], ["20200416", 53500, 788724], ["20200417", 54500, 1414373], ["20200420", 53800, 809110], ["20200421", 52600, 1029388], ["20200422", 52400, 727548], ["20200423", 53300, 702412], ["20200424", 52600, 529035], ["20200427", 53400, 561740], ["20200428", 53600, 712240], ["20200429", 54900, 1017067], ["20200504", 55200, 1119161], ["20200506", 55500, 805783], ["20200507", 54700, 754248], ["20200508", 55200, 632501], ["20200511", 54500, 536547], ["20200512", 54500, 707739], ["20200513", 55000, 577061], ["20200514", 54200, 593689], ["20200515", 54400, 504474], ["20200518", 56400, 1005066], ["20200519", 58200, 1138915], ["20200520", 58000, 552137], ["20200521", 57200, 709139], ["20200522", 56300, 518452], ["20200525", 56100, 478311], ["20200526", 57100, 674912], ["20200527", 59500, 1707086], ["20200528", 58500, 1094166], ["20200529", 59300, 900113], ["20200601", 59200, 550906], ["20200602", 60000, 846026], ["20200603", 62100, 1433963], ["20200604", 62200, 934862], ["20200605", 63000, 860924], ["20200608", 64000, 975466], ["20200609", 66600, 1897513], ["20200610", 70100, 2744224], ["20200611", 69000, 1942350], ["20200612", 67800, 1689624], ["20200615", 62900, 1545344], ["20200616", 65200, 1220699], ["20200617", 68200, 1576915], ["20200618", 67800, 946224], ["20200619", 68800, 861053], ["20200622", 67500, 632910], ["20200623", 66600, 849668], ["20200624", 67000, 622511], ["20200625", 64700, 798688], ["20200626", 64700, 528872], ["20200629", 63500, 756841], ["20200630", 63200, 648411], ["20200701", 64400, 564319], ["20200702", 64600, 451291], ["20200703", 65000, 494161], ["20200706", 68100, 1461414], ["20200707", 65500, 1720050], ["20200708", 66400, 1111546], ["20200709", 67700, 984866], ["20200710", 68200, 781290], ["20200713", 68500, 569857], ["20200714", 70800, 1780194], ["20200715", 74900, 2504840], ["20200716", 74500, 1184023], ["20200717", 75700, 1266762], ["20200720", 76000, 901831], ["20200721", 74900, 912127], ["20200722", 75000, 801570], ["20200723", 74100, 759138], ["20200724", 74100, 698830], ["20200727", 73600, 568984], ["20200728", 72500, 975596], ["20200729", 72000, 804210], ["20200730", 72100, 735701], ["20200731", 70700, 851076], ["20200803", 74000, 1183563], ["20200804", 77900, 1738014], ["20200805", 78300, 1197933], ["20200806", 77200, 899941], ["20200807", 77200, 759800], ["20200810", 85700, 3706582], ["20200811", 83000, 1684857], ["20200812", 87300, 2704977], ["20200813", 87000, 1950559], ["20200814", 88700, 1669303], ["20200818", 84000, 1462971], ["20200819", 85000, 1316003], ["20200820", 84900, 1424255], ["20200821", 90300, 2978055], ["20200824", 90600, 1265081], ["20200825", 90300, 1161120], ["20200826", 87900, 1571474], ["20200827", 86200, 1330067], ["20200828", 85900, 954228], ["20200831", 84200, 1388783], ["20200901", 87700, 1133236], ["20200902", 86500, 1170481], ["20200903", 85700, 764553], ["20200904", 84000, 974597], ["20200907", 83800, 629528], ["20200908", 85800, 1367597], ["20200909", 90200, 3555936], ["20200910", 93200, 2880767], ["20200911", 92400, 1507008], ["20200914", 92100, 1226790], ["20200915", 91800, 952767], ["20200916", 90600, 815205], ["20200917", 90600, 870174], ["20200918", 89900, 931059], ["20200921", 90900, 1050515], ["20200922", 88900, 1054942], ["20200923", 91200, 1121711], ["20200924", 89500, 1150871], ["20200925", 92900, 1625943], ["20200928", 91700, 905918], ["20200929", 91700, 808542], ["20201005", 92100, 1007727], ["20201006", 94400, 2733167], ["20201007", 96100, 1263545], ["20201008", 93300, 2181852], ["20201012", 91900, 1139080], ["20201013", 91700, 1015570], ["20201014", 91400, 847948], ["20201015", 91400, 678538], ["20201016", 89900, 749853], ["20201019", 89100, 487840], ["20201020", 90700, 498432], ["20201021", 90400, 502901], ["20201022", 88400, 598631], ["20201023", 89600, 453141], ["20201026", 89100, 397433], ["20201027", 89400, 523862], ["20201028", 90000, 375683], ["20201029", 87200, 786668], ["20201030", 84000, 981485], ["20201102", 85500, 510392], ["20201103", 86300, 409909], ["20201104", 86100, 602908], ["20201105", 86500, 754241], ["20201106", 87100, 707090], ["20201109", 87300, 586050], ["20201110", 85900, 898189], ["20201111", 86800, 960361], ["20201112", 86100, 781666], ["20201113", 85600, 592333], ["20201116", 86500, 807027], ["20201117", 85000, 1066813], ["20201118", 88800, 2116015], ["20201119", 89100, 1219430], ["20201120", 88700, 588066], ["20201123", 89200, 746317], ["20201124", 88600, 871390], ["20201125", 87500, 1022025], ["20201126", 87000, 741023], ["20201127", 87800, 750504], ["20201130", 85500, 1428395], ["20201201", 86000, 693134], ["20201202", 85900, 818536], ["20201203", 90300, 2391369], ["20201204", 90500, 1763876], ["20201207", 89200, 1278901], ["20201208", 95000, 4702429], ["20201209", 96200, 2114941], ["20201210", 95400, 1691356], ["20201211", 95800, 1013826], ["20201214", 95000, 1013069], ["20201215", 93400, 1094196], ["20201216", 97300, 1785477], ["20201217", 96900, 1038351], ["20201218", 95800, 835663], ["20201221", 94900, 946927], ["20201222", 92200, 943385], ["20201223", 119500, 16565841], ["20201224", 112000, 11918248], ["20201228", 124500, 21982050], ["20201229", 131500, 7476122], ["20201230", 135000, 1533422], ["20210104", 142000, 1868234], ["20210105", 140000, 1602818], ["20210106", 137500, 5283488], ["20210107", 150000, 9782722], ["20210108", 147500, 9472733], ["20210111", 142000, 6584433], ["20210112", 138500, 4585235], ["20210113", 140000, 2589622], ["20210114", 147000, 5618859], ["20210115", 140000, 3051738], ["20210118", 139000, 2469549], ["20210119", 148000, 4114713], ["20210120", 167000, 10340439], ["20210121", 185000, 16304954], ["20210122", 177500, 7015098], ["20210125", 178000, 2710809], ["20210126", 170000, 3706727], ["20210127", 167000, 3244402], ["20210128", 164500, 2465978], ["20210129", 153000, 5396272], ["20210201", 158000, 3617362], ["20210202", 158000, 2620315], ["20210203", 165000, 3179393], ["20210204", 157500, 2660265], ["20210205", 158000, 1914947], ["20210208", 157000, 1895740], ["20210209", 161000, 3866170], ["20210210", 167500, 3256875], ["20210215", 165000, 2113807], ["20210216", 172500, 3199701], ["20210217", 176000, 2965260], ["20210218", 171000, 2499314], ["20210219", 168000, 2236161], ["20210222", 166000, 2511075], ["20210223", 157500, 2897046], ["20210224", 150000, 3061646], ["20210225", 154000, 1755139], ["20210226", 146500, 2453529], ["20210302", 149000, 1552321], ["20210303", 150500, 1033609], ["20210304", 146000, 1342531], ["20210305", 148500, 1479199], ["20210308", 143000, 1165677], ["20210309", 144500, 1530784], ["20210310", 142500, 1143711], ["20210311", 147500, 1651447], ["20210312", 152500, 1567260], ["20210315", 151500, 819248], ["20210316", 158000, 1996472], ["20210317", 158000, 1543163], ["20210318", 155500, 1400789], ["20210319", 153000, 1195480], ["20210322", 155000, 962272], ["20210323", 145500, 2053555], ["20210324", 146500, 1127948], ["20210325", 148000, 1138392], ["20210326", 143000, 1993831], ["20210329", 140500, 1212152], ["20210330", 152000, 3244882], ["20210331", 150000, 2039038], ["20210401", 159000, 3574578], ["20210402", 158500, 1761019], ["20210405", 154500, 3827492], ["20210406", 160000, 3084796], ["20210407", 158500, 2655588], ["20210408", 156500, 1735278], ["20210409", 158500, 1764047], ["20210412", 156500, 1005281], ["20210413", 157500, 1114768], ["20210414", 161500, 2454760], ["20210415", 172000, 5009228], ["20210416", 168500, 2328661], ["20210419", 171000, 2281804], ["20210420", 172000, 1209405], ["20210421", 166000, 2042543], ["20210422", 163500, 1321558], ["20210423", 163500, 1125379], ["20210426", 169500, 1892283], ["20210427", 167000, 1027920], ["20210428", 164000, 1095517], ["20210429", 162000, 1192074], ["20210430", 157500, 1601686], ["20210503", 155000, 1410927], ["20210504", 154500, 1063073], ["20210506", 151500, 1825692], ["20210507", 153000, 949811], ["20210510", 153500, 1183390], ["20210511", 149000, 1632384], ["20210512", 147000, 1308616], ["20210513", 148000, 1541542], ["20210514", 148500, 634322], ["20210517", 147500, 553776], ["20210518", 150000, 551940], ["20210520", 149500, 589695], ["20210521", 149500, 686324], ["20210524", 149500, 537981], ["20210525", 153500, 894261], ["20210526", 152000, 698912], ["20210527", 149500, 1163137], ["20210528", 151500, 612753], ["20210531", 152000, 530955], ["20210601", 151500, 656695], ["20210602", 151500, 448035], ["20210603", 154500, 1156086], ["20210604", 153500, 558204], ["20210607", 155000, 988186], ["20210608", 152500, 633240], ["20210609", 150500, 561497], ["20210610", 150000, 954307], ["20210611", 151500, 413298], ["20210614", 157500, 1741300], ["20210615", 158500, 1021245], ["20210616", 157500, 674520], ["20210617", 154500, 1115514], ["20210618", 157000, 978143], ["20210621", 160500, 1975315], ["20210622", 159000, 1111298], ["20210623", 157500, 1185360], ["20210624", 164000, 2156462], ["20210625", 163500, 1132098], ["20210628", 163500, 946236], ["20210629", 161000, 903807], ["20210630", 163500, 1118470], ["20210701", 162000, 779316], ["20210702", 163500, 873575], ["20210705", 167000, 1045443], ["20210706", 170000, 1902339], ["20210707", 165000, 2371947], ["20210708", 160000, 1861927], ["20210709", 159000, 1408620], ["20210712", 158500, 781657], ["20210713", 163500, 1105815], ["20210714", 161000, 689838], ["20210715", 161000, 648066], ["20210716", 160500, 523298], ["20210719", 157500, 598680], ["20210720", 162500, 1343210], ["20210721", 163000, 829143], ["20210722", 164000, 806953], ["20210723", 166500, 1191816], ["20210726", 163000, 849316], ["20210727", 163000, 428806], ["20210728", 164000, 676883], ["20210729", 166500, 770794], ["20210730", 157500, 2178044], ["20210802", 156500, 809541], ["20210803", 156500, 716492], ["20210804", 160000, 691765], ["20210805", 158000, 560669], ["20210806", 157000, 413308], ["20210809", 161000, 1152308], ["20210810", 157500, 859174], ["20210811", 156000, 536980], ["20210812", 153000, 981866], ["20210813", 150500, 916837], ["20210817", 151000, 779899], ["20210818", 153500, 652995], ["20210819", 148000, 737444], ["20210820", 146500, 802093], ["20210823", 140500, 1780072], ["20210824", 142000, 1375732], ["20210825", 142000, 806947], ["20210826", 141500, 806681], ["20210827", 140500, 593281], ["20210830", 139500, 740133], ["20210831", 142000, 1035617], ["20210901", 141000, 758432], ["20210902", 139500, 667898], ["20210903", 153500, 4043334], ["20210906", 148000, 1611682], ["20210907", 147500, 757429], ["20210908", 144000, 1296091], ["20210909", 141500, 955728], ["20210910", 146500, 1851877], ["20210913", 143000, 808784], ["20210914", 142500, 573492], ["20210915", 142000, 763228], ["20210916", 141000, 639525], ["20210917", 139500, 799115], ["20210923", 140500, 1090853], ["20210924", 139500, 865310], ["20210927", 138500, 526452], ["20210928", 132500, 1667863], ["20210929", 129500, 1435656], ["20210930", 127500, 1505941], ["20211001", 125500, 1099392], ["20211005", 123500, 1158497], ["20211006", 120000, 1599552], ["20211007", 124000, 907601], ["20211008", 120000, 1407749], ["20211012", 124000, 1793542], ["20211013", 122000, 943291], ["20211014", 123500, 950533], ["20211015", 126500, 743492], ["20211018", 123500, 716291], ["20211019", 126500, 600501], ["20211020", 125000, 579159], ["20211021", 125500, 571147], ["20211022", 125000, 360096], ["20211025", 124500, 554539], ["20211026", 125500, 706443], ["20211027", 122000, 912547], ["20211028", 122000, 842870], ["20211029", 120500, 2301006], ["20211101", 120500, 761704], ["20211102", 123000, 915388], ["20211103", 122000, 503633], ["20211104", 122500, 769589], ["20211105", 123000, 470484], ["20211108", 122500, 478858], ["20211109", 123000, 497844], ["20211110", 119500, 707984], ["20211111", 117500, 1137785], ["20211112", 122000, 734937], ["20211115", 124500, 521720], ["20211116", 124000, 565313], ["20211117", 123000, 524897], ["20211118", 122500, 480336], ["20211119", 133500, 4928339], ["20211122", 134000, 1670033], ["20211123", 128000, 1329955], ["20211124", 128500, 988988], ["20211125", 125500, 675145], ["20211126", 122000, 872482], ["20211129", 119500, 933062], ["20211130", 115500, 1809765], ["20211201", 120000, 851165], ["20211202", 122000, 725845], ["20211203", 122000, 780951], ["20211206", 124000, 819472], ["20211207", 125500, 720765], ["20211208", 123500, 1043122], ["20211209", 123000, 1151051], ["20211210", 126000, 671405], ["20211213", 134000, 2612253], ["20211214", 128500, 1506380], ["20211215", 129500, 855372], ["20211216", 130000, 705254], ["20211217", 129500, 944383], ["20211220", 125500, 864094], ["20211221", 130500, 993693], ["20211222", 129500, 703187], ["20211223", 137000, 2564334], ["20211224", 136500, 1170212], ["20211227", 138000, 958151], ["20211228", 138000, 1186045], ["20211229", 140500, 1104635], ["20211230", 138000, 703821], ["20220103", 139500, 534878], ["20220104", 142000, 1419997], ["20220105", 138500, 965541], ["20220106", 135000, 1038777], ["20220107", 137500, 808243], ["20220110", 130000, 1784965], ["20220111", 130500, 985952], ["20220112", 137000, 1757579], ["20220113", 145500, 5019347], ["20220114", 146000, 2850564], ["20220117", 140500, 1727769], ["20220118", 138000, 1340867], ["20220119", 137000, 1329933], ["20220120", 140000, 1103779], ["20220121", 133500, 1954318], ["20220124", 134000, 1502530], ["20220125", 131000, 1448593], ["20220126", 129000, 988127], ["20220127", 124000, 1588541], ["20220128", 127500, 1048524], ["20220203", 126000, 1236485], ["20220204", 128000, 715127], ["20220207", 125000, 907137], ["20220208", 124000, 635927], ["20220209", 129000, 1151000], ["20220210", 128500, 1304496], ["20220211", 126500, 640135], ["20220214", 123000, 982772], ["20220215", 122000, 828330], ["20220216", 123000, 679538], ["20220217", 124000, 1006830], ["20220218", 123500, 684818], ["20220221", 124500, 680962], ["20220222", 121500, 699128], ["20220223", 125500, 1198273], ["20220224", 124000, 1218895], ["20220225", 124000, 714011], ["20220228", 123500, 851199], ["20220302", 123500, 678583], ["20220303", 127500, 799782], ["20220304", 123500, 695378], ["20220307", 120500, 957534], ["20220308", 118000, 866699], ["20220310", 120500, 878951], ["20220311", 122000, 648403], ["20220314", 122000, 842386], ["20220315", 123000, 754807], ["20220316", 125000, 805188], ["20220317", 126000, 1038478], ["20220318", 123500, 959017], ["20220321", 123000, 578097], ["20220322", 124000, 628292], ["20220323", 123000, 755327], ["20220324", 121000, 742512], ["20220325", 120500, 629103], ["20220328", 120000, 477494], ["20220329", 120000, 601558], ["20220330", 121000, 750649], ["20220331", 120500, 687529], ["20220401", 117500, 1358388], ["20220404", 117000, 714473], ["20220405", 117500, 635707], ["20220406", 114000, 1301974], ["20220407", 114500, 1626623], ["20220408", 122000, 3064268], ["20220411", 125000, 2333625], ["20220412", 122500, 1383096], ["20220413", 127000, 1618670], ["20220414", 126000, 1540317], ["20220415", 126500, 1101269], ["20220418", 124500, 627153], ["20220419", 124500, 710036], ["20220420", 123500, 930835], ["20220421", 125000, 685827], ["20220422", 123000, 576346], ["20220425", 119000, 979122], ["20220426", 121500, 700343], ["20220427", 119500, 595523], ["20220428", 120500, 594286], ["20220429", 116500, 1980893], ["20220502", 116500, 513571], ["20220503", 115500, 618090], ["20220504", 115500, 532967], ["20220506", 115000, 471521], ["20220509", 113000, 717315], ["20220510", 111500, 809529], ["20220511", 109000, 1267614], ["20220512", 106000, 1191168], ["20220513", 107500, 705097], ["20220516", 107500, 458454], ["20220517", 107500, 846435], ["20220518", 107000, 838409], ["20220519", 101500, 1986525], ["20220520", 104500, 1205007], ["20220523", 105000, 688569], ["20220524", 102500, 722885], ["20220525", 102500, 504358], ["20220526", 102000, 677212], ["20220527", 103500, 668914], ["20220530", 106000, 623975], ["20220531", 105000, 1819056], ["20220602", 104000, 660479], ["20220603", 104000, 610654], ["20220607", 101500, 664509], ["20220608", 102000, 568572], ["20220609", 102500, 929702], ["20220610", 100500, 595867], ["20220613", 95100, 1400191], ["20220614", 95300, 1012058], ["20220615", 93200, 829525], ["20220616", 94400, 860556], ["20220617", 93200, 827209], ["20220620", 90200, 919626], ["20220621", 91000, 516032], ["20220622", 87200, 1196070], ["20220623", 88300, 1418259], ["20220624", 89000, 877028], ["20220627", 89700, 842826], ["20220628", 89000, 727402], ["20220629", 90700, 873866], ["20220630", 88300, 790624], ["20220701", 89900, 1390290], ["20220704", 90200, 701722], ["20220705", 95500, 1348997], ["20220706", 93100, 1023511], ["20220707", 95900, 1090036], ["20220708", 92000, 1494419], ["20220711", 91300, 710884], ["20220712", 90400, 654534], ["20220713", 91100, 676772], ["20220714", 90200, 658582], ["20220715", 90900, 604053], ["20220718", 92500, 847838], ["20220719", 92900, 410666], ["20220720", 94100, 643294], ["20220721", 94200, 444578], ["20220722", 93500, 363025], ["20220725", 93900, 351528], ["20220726", 93600, 417522], ["20220727", 94300, 330196], ["20220728", 93600, 666622], ["20220729", 94400, 674170], ["20220801", 94400, 485739], ["20220802", 93500, 474933], ["20220803", 93800, 374218], ["20220804", 96000, 1059583], ["20220805", 95900, 447686], ["20220808", 94000, 579176], ["20220809", 94700, 542364], ["20220810", 92800, 502234], ["20220811", 101000, 2683987], ["20220812", 101000, 1151625], ["20220816", 102000, 872610], ["20220817", 103500, 1537894], ["20220818", 102000, 768622], ["20220819", 101000, 571786], ["20220822", 100000, 664440], ["20220823", 98200, 588286], ["20220824", 98100, 557382], ["20220825", 99100, 541955], ["20220826", 100500, 549129], ["20220829", 96200, 852805], ["20220830", 97500, 514506], ["20220831", 101000, 712641], ["20220901", 97700, 683659], ["20220902", 97300, 464595], ["20220905", 97200, 330235], ["20220906", 96800, 354834], ["20220907", 94400, 654418], ["20220908", 93800, 598114], ["20220913", 97900, 703205], ["20220914", 94000, 721562], ["20220915", 92000, 672520], ["20220916", 90600, 769264], ["20220919", 90400, 455443], ["20220920", 89700, 540462], ["20220921", 88000, 669889], ["20220922", 85300, 927127], ["20220923", 84900, 725235], ["20220926", 81800, 981155], ["20220927", 81300, 960659], ["20220928", 79300, 1063245], ["20220929", 78000, 788884], ["20220930", 78600, 887235], ["20221004", 80700, 764137], ["20221005", 79200, 696257], ["20221006", 80600, 582507], ["20221007", 81700, 676353], ["20221011", 78200, 827730], ["20221012", 79800, 594177], ["20221013", 78100, 588068], ["20221014", 80700, 462737], ["20221017", 81700, 394098], ["20221018", 82800, 594072], ["20221019", 80600, 706403], ["20221020", 81200, 594436], ["20221021", 80800, 347557], ["20221024", 80900, 611218], ["20221025", 80100, 552564], ["20221026", 77800, 1247943], ["20221027", 80200, 920792], ["20221028", 79900, 641547], ["20221031", 81600, 713095], ["20221101", 82600, 611191], ["20221102", 83700, 740355], ["20221103", 82800, 643835], ["20221104", 88600, 2425215], ["20221107", 90900, 1584070], ["20221108", 91300, 994859], ["20221109", 93200, 933729], ["20221110", 91900, 803724], ["20221111", 94500, 891240], ["20221114", 95600, 888814], ["20221115", 96600, 736227], ["20221116", 95600, 589204], ["20221117", 92900, 523307], ["20221118", 92000, 864219], ["20221121", 90100, 659130], ["20221122", 89500, 392751], ["20221123", 90200, 454470], ["20221124", 90500, 302045], ["20221125", 89700, 309097], ["20221128", 93200, 1494873], ["20221129", 93800, 623921], ["20221130", 97600, 1734591], ["20221201", 96200, 656245], ["20221202", 96600, 809770], ["20221205", 96800, 462365], ["20221206", 97200, 1145457], ["20221207", 90300, 1994747], ["20221208", 89800, 922814], ["20221209", 91000, 599973], ["20221212", 89800, 431521], ["20221213", 88100, 588048], ["20221214", 89900, 471240], ["20221215", 88700, 244911], ["20221216", 87200, 625891], ["20221219", 86900, 432162], ["20221220", 86100, 340339], ["20221221", 85900, 255814], ["20221222", 90300, 1421236], ["20221223", 90900, 946249], ["20221226", 88900, 466302], ["20221227", 89700, 553886], ["20221228", 89400, 490113], ["20221229", 86500, 451139], ["20230102", 86400, 256377], ["20230103", 85700, 535289], ["20230104", 89700, 582484], ["20230105", 89900, 372671], ["20230106", 90700, 520258], ["20230109", 95100, 1246443], ["20230110", 95100, 583121], ["20230111", 94800, 454625], ["20230112", 93700, 487521], ["20230113", 94200, 500644], ["20230116", 94400, 458632], ["20230117", 94700, 511231], ["20230118", 95200, 458888], ["20230119", 96300, 601293], ["20230120", 96300, 391157], ["20230125", 96600, 403888], ["20230126", 97900, 496024], ["20230127", 98100, 813280], ["20230130", 100400, 1322757], ["20230131", 100100, 1140938], ["20230201", 99100, 738213], ["20230202", 100900, 727164], ["20230203", 100800, 493356], ["20230206", 101600, 663779], ["20230207", 102000, 568693], ["20230208", 107600, 1809917], ["20230209", 108000, 1189827], ["20230210", 110600, 1330878], ["20230213", 107200, 907871], ["20230214", 113300, 1957756], ["20230215", 112800, 1108858], ["20230216", 114000, 1080764], ["20230217", 113900, 735524], ["20230220", 113300, 730359], ["20230221", 114000, 735027], ["20230222", 111100, 692730], ["20230223", 114700, 1414208], ["20230224", 113400, 711338], ["20230227", 112700, 556263], ["20230228", 111200, 666842], ["20230302", 111400, 484235], ["20230303", 110800, 475873], ["20230306", 114500, 964347], ["20230307", 114400, 748490], ["20230308", 117500, 1731900], ["20230309", 117000, 1144788], ["20230310", 115700, 858971], ["20230313", 117500, 851620], ["20230314", 111800, 1114429], ["20230315", 117400, 1133693], ["20230316", 117500, 916862], ["20230317", 117900, 918172], ["20230320", 113900, 965943], ["20230321", 113300, 712657], ["20230322", 114200, 756170], ["20230323", 111800, 1324425], ["20230324", 113000, 893158], ["20230327", 113500, 778173], ["20230328", 111800, 1263322], ["20230329", 113700, 554609], ["20230330", 113100, 570965], ["20230331", 115300, 855187], ["20230403", 113800, 713112], ["20230404", 115900, 896834], ["20230405", 116800, 1010185], ["20230406", 113900, 891174], ["20230407", 114300, 921786], ["20230410", 113000, 1018183], ["20230411", 112600, 1095649], ["20230412", 114600, 1116912], ["20230413", 115300, 1275287], ["20230414", 115200, 795003], ["20230417", 112200, 1014716], ["20230418", 111600, 1014529], ["20230419", 112900, 747852], ["20230420", 110600, 877927], ["20230421", 107800, 1187692], ["20230424", 107400, 561213], ["20230425", 108900, 1051431], ["20230426", 108400, 603110], ["20230427", 107700, 522016], ["20230428", 109300, 808675], ["20230502", 109500, 443845], ["20230503", 109300, 371989], ["20230504", 109200, 436200], ["20230508", 112300, 821333], ["20230509", 111900, 562232], ["20230510", 114900, 1231852], ["20230511", 116200, 904911], ["20230512", 111800, 753751], ["20230515", 111500, 485601], ["20230516", 110500, 646552], ["20230517", 111900, 388321], ["20230518", 113000, 407261], ["20230519", 113400, 436895], ["20230522", 113800, 516511], ["20230523", 114200, 430549], ["20230524", 113300, 368199], ["20230525", 112600, 475713], ["20230526", 112700, 389620], ["20230530", 124900, 3759591], ["20230531", 122800, 1976166], ["20230601", 123000, 938784], ["20230602", 123100, 923145], ["20230605", 127200, 1917032], ["20230607", 125700, 872501], ["20230608", 126700, 919226], ["20230609", 126200, 670364], ["20230612", 125600, 482727], ["20230613", 124400, 873521], ["20230614", 124700, 786347], ["20230615", 123600, 634873], ["20230616", 124500, 632413], ["20230619", 124900, 592598], ["20230620", 123700, 393495], ["20230621", 125000, 830330], ["20230622", 125400, 429073], ["20230623", 123300, 442726], ["20230626", 123500, 390871], ["20230627", 123000, 392796], ["20230628", 122800, 430813], ["20230629", 126000, 951939], ["20230630", 126700, 747023], ["20230703", 127100, 579555], ["20230704", 128200, 1276606], ["20230705", 128200, 598268], ["20230706", 125300, 752592], ["20230707", 123000, 1017692], ["20230710", 118300, 1234262], ["20230711", 118500, 749754], ["20230712", 120200, 803261], ["20230713", 121400, 952933], ["20230714", 125400, 887354], ["20230717", 123800, 503904], ["20230718", 123100, 507638], ["20230719", 123500, 528890], ["20230720", 121400, 525660], ["20230721", 120800, 447735], ["20230724", 120000, 700303], ["20230725", 119000, 888147], ["20230726", 116300, 1191082], ["20230727", 117500, 848072], ["20230728", 110600, 2067990], ["20230731", 108400, 1536570], ["20230801", 109200, 999759], ["20230802", 105800, 1205051], ["20230803", 104600, 839099], ["20230804", 103600, 938988], ["20230807", 103100, 773844], ["20230808", 102400, 687995], ["20230809", 104700, 758819], ["20230810", 101900, 965050], ["20230811", 103800, 820040], ["20230814", 101500, 611893], ["20230816", 99600, 1001720], ["20230817", 99900, 822444], ["20230818", 98300, 651756], ["20230821", 98600, 483252], ["20230822", 98700, 493253], ["20230823", 98600, 437376], ["20230824", 99100, 428094], ["20230825", 98300, 358283], ["20230828", 99600, 286756], ["20230829", 99600, 381781], ["20230830", 100100, 539750], ["20230831", 98500, 834956], ["20230901", 99600, 715471], ["20230904", 102500, 838710], ["20230905", 102200, 548160], ["20230906", 100500, 502812], ["20230907", 99800, 415020], ["20230908", 98800, 514430], ["20230911", 99200, 316499], ["20230912", 99000, 443115], ["20230913", 104200, 1747152], ["20230914", 104300, 801801], ["20230915", 107400, 1559412], ["20230918", 105400, 500798], ["20230919", 104300, 631804], ["20230920", 103400, 698127], ["20230921", 102900, 562419], ["20230922", 103100, 456213], ["20230925", 103400, 335383], ["20230926", 100700, 734024], ["20230927", 100900, 469905], ["20231004", 97900, 785602], ["20231005", 98600, 381548], ["20231006", 98200, 399040], ["20231010", 105100, 1679320], ["20231011", 106600, 1566039], ["20231012", 106000, 611354], ["20231013", 105100, 433329], ["20231016", 105500, 507581], ["20231017", 106200, 540306], ["20231018", 106600, 441654], ["20231019", 106200, 411350], ["20231020", 105400, 473987], ["20231023", 104400, 326339], ["20231024", 105100, 384139], ["20231025", 108500, 1039648], ["20231026", 105300, 581477], ["20231027", 101600, 1033993], ["20231030", 103100, 471152], ["20231031", 99700, 715127], ["20231101", 100300, 426695], ["20231102", 99700, 1102768], ["20231103", 101400, 524655], ["20231106", 105300, 794809], ["20231107", 103400, 500058], ["20231108", 102800, 578249], ["20231109", 103700, 390517], ["20231110", 103700, 315618], ["20231113", 102100, 336661], ["20231114", 103300, 293782], ["20231115", 106700, 656732], ["20231116", 108400, 1367614], ["20231117", 105700, 558146], ["20231120", 106600, 360450], ["20231121", 108400, 553572], ["20231122", 107600, 362536], ["20231123", 106000, 536208], ["20231124", 104900, 359388], ["20231127", 104100, 418757], ["20231128", 104500, 543628], ["20231129", 103400, 536827], ["20231130", 102700, 925212], ["20231201", 102400, 465918], ["20231204", 101600, 506453], ["20231205", 101100, 404265], ["20231206", 100000, 772580], ["20231207", 95300, 2316717], ["20231208", 94600, 1346294], ["20231211", 95000, 1155003], ["20231212", 96700, 980503], ["20231213", 95800, 547785], ["20231214", 96800, 1033739], ["20231215", 97200, 925632], ["20231218", 96100, 537938], ["20231219", 98300, 1234344], ["20231220", 99200, 570657], ["20231221", 99500, 543574], ["20231222", 99700, 319969], ["20231226", 100000, 313537], ["20231227", 100000, 306136], ["20231228", 101800, 751858], ["20240102", 101400, 407630], ["20240103", 99500, 489206], ["20240104", 97800, 713479], ["20240105", 97100, 472224], ["20240108", 99100, 757089], ["20240109", 98000, 540554], ["20240110", 97200, 508980], ["20240111", 95000, 1235778], ["20240112", 94700, 583157], ["20240115", 95100, 288403], ["20240116", 94600, 443988], ["20240117", 91300, 922101], ["20240118", 91200, 491278], ["20240119", 91800, 438001], ["20240122", 91200, 500375], ["20240123", 93800, 513677], ["20240124", 93900, 446762], ["20240125", 94000, 300281], ["20240126", 93500, 359923], ["20240129", 94300, 462718], ["20240130", 94500, 441305], ["20240131", 93500, 703333], ["20240201", 95100, 680461], ["20240202", 97300, 937733], ["20240205", 97100, 593080], ["20240206", 96600, 418705], ["20240207", 98900, 792315], ["20240208", 98200, 602261], ["20240213", 99400, 669368], ["20240214", 99000, 506194], ["20240215", 97900, 408053], ["20240216", 99300, 477114], ["20240219", 99800, 490299], ["20240220", 97800, 471790], ["20240221", 97600, 300832], ["20240222", 97800, 209279], ["20240223", 97900, 295948], ["20240226", 98200, 585114], ["20240227", 96100, 469486], ["20240228", 95300, 715424], ["20240229", 94900, 605548], ["20240304", 93900, 627925], ["20240305", 93400, 400619], ["20240306", 94700, 440556], ["20240307", 94900, 336931], ["20240308", 95600, 386803], ["20240311", 95500, 430272], ["20240312", 97800, 907451], ["20240313", 97600, 369089], ["20240314", 99300, 671971], ["20240315", 98900, 616605], ["20240318", 96100, 562587], ["20240319", 96200, 392220], ["20240320", 96000, 305510], ["20240321", 99200, 785161], ["20240322", 99400, 575294], ["20240325", 98900, 313812], ["20240326", 96800, 1169503], ["20240327", 97000, 394971], ["20240328", 96800, 467819], ["20240329", 95100, 632913], ["20240401", 96500, 315646], ["20240402", 96500, 489530], ["20240403", 93900, 720922], ["20240404", 94300, 289992], ["20240405", 95900, 603196], ["20240408", 94500, 444924], ["20240409", 96200, 573774], ["20240411", 96400, 579703], ["20240412", 93500, 910573], ["20240415", 92500, 421493], ["20240416", 91800, 651094], ["20240417", 91000, 402786], ["20240418", 92600, 357081], ["20240419", 91200, 455832], ["20240422", 92000, 347838], ["20240423", 92800, 345656], ["20240424", 92200, 487563], ["20240425", 90600, 842782], ["20240426", 90800, 723810], ["20240429", 92800, 572860], ["20240430", 92900, 590806], ["20240502", 91500, 427617], ["20240503", 92400, 540211], ["20240507", 93800, 545231], ["20240508", 93900, 328371], ["20240509", 93300, 464569], ["20240510", 97500, 1642154], ["20240513", 97600, 546299], ["20240514", 98300, 630411], ["20240516", 98800, 657185], ["20240517", 97900, 297028], ["20240520", 97500, 318579], ["20240521", 96500, 343275], ["20240522", 95300, 385832], ["20240523", 95400, 317313], ["20240524", 94100, 297059], ["20240527", 96400, 463903], ["20240528", 109300, 6852467], ["20240529", 110500, 4855132], ["20240530", 106300, 1667504], ["20240531", 104800, 2070778], ["20240603", 103100, 1699404], ["20240604", 101100, 1245682], ["20240605", 100700, 963661], ["20240607", 100700, 1269757], ["20240610", 100600, 973905], ["20240611", 98200, 1238559], ["20240612", 100600, 1143396], ["20240613", 98700, 1290744], ["20240614", 98900, 725460], ["20240617", 100400, 953639], ["20240618", 101800, 843389], ["20240619", 108000, 3453496], ["20240620", 108400, 1257874], ["20240621", 108300, 964295], ["20240624", 110200, 1751043], ["20240625", 111100, 914520], ["20240626", 111400, 1016808], ["20240627", 109200, 817680], ["20240628", 110900, 625642], ["20240701", 109600, 1149549], ["20240702", 107200, 840689], ["20240703", 107200, 629442], ["20240704", 107900, 886576], ["20240705", 110800, 1771133], ["20240708", 108300, 837625], ["20240709", 109600, 628472], ["20240710", 110300, 574856], ["20240711", 111000, 926544], ["20240712", 109400, 649908], ["20240715", 109900, 472733], ["20240716", 112000, 983640], ["20240717", 112100, 1191385], ["20240718", 110900, 675749], ["20240719", 111800, 907720], ["20240722", 111000, 497171], ["20240723", 113900, 986056], ["20240724", 112500, 610385], ["20240725", 110200, 895154], ["20240726", 107100, 1259536], ["20240729", 104800, 764725], ["20240730", 103200, 593505], ["20240731", 104000, 517504], ["20240801", 103700, 365094], ["20240802", 99100, 730066], ["20240805", 89700, 1343825], ["20240806", 89900, 1402579], ["20240807", 94700, 941118], ["20240808", 94100, 746389], ["20240809", 94200, 457079], ["20240812", 95600, 297869], ["20240813", 94800, 346547], ["20240814", 95600, 397437], ["20240816", 96600, 478530], ["20240819", 97400, 483361], ["20240820", 97400, 285409], ["20240821", 97600, 265101], ["20240822", 98100, 265019], ["20240823", 98700, 267411], ["20240826", 99200, 237816], ["20240827", 98600, 207580], ["20240828", 98300, 264327], ["20240829", 97300, 327033], ["20240830", 99400, 1141903], ["20240902", 101600, 511432], ["20240903", 102000, 381699], ["20240904", 100700, 729415], ["20240905", 104100, 947316], ["20240906", 100800, 655369], ["20240909", 103400, 508309], ["20240910", 102200, 487322], ["20240911", 102100, 328650], ["20240912", 102400, 524435], ["20240913", 104400, 539926], ["20240919", 109500, 1336983], ["20240920", 110100, 719401], ["20240923", 110900, 462772], ["20240924", 113500, 704111], ["20240925", 105600, 1038510], ["20240926", 107900, 535114], ["20240927", 106500, 417394], ["20240930", 104300, 406956], ["20241002", 103000, 444424], ["20241004", 105900, 409224], ["20241007", 103700, 542298], ["20241008", 98000, 1185008], ["20241010", 97200, 675353], ["20241011", 98500, 499239], ["20241014", 98700, 287959], ["20241015", 98400, 348089], ["20241016", 97500, 449341], ["20241017", 97600, 250163], ["20241018", 97300, 159454], ["20241021", 97200, 182074], ["20241022", 96300, 469583], ["20241023", 99500, 653627], ["20241024", 97200, 295597], ["20241025", 92100, 1000018], ["20241028", 92400, 490122], ["20241029", 91400, 473930], ["20241030", 91500, 295828], ["20241031", 89500, 774675], ["20241101", 90800, 393593], ["20241104", 92300, 282767], ["20241105", 91900, 238250], ["20241106", 91400, 310599], ["20241107", 91600, 281873], ["20241108", 91200, 231867], ["20241111", 89900, 329411], ["20241112", 87900, 397600], ["20241113", 87700, 337930], ["20241114", 89700, 392933], ["20241115", 88500, 270178], ["20241118", 90100, 295260], ["20241119", 90800, 266403], ["20241120", 93000, 420244], ["20241121", 92600, 289613], ["20241122", 93300, 273486], ["20241125", 94200, 677582], ["20241126", 94500, 224277], ["20241127", 92100, 391819], ["20241128", 91900, 234710], ["20241129", 89700, 538059], ["20241202", 88200, 556888], ["20241203", 89000, 354051], ["20241204", 87300, 544557], ["20241205", 86000, 397776], ["20241206", 85100, 455580], ["20241209", 83200, 567362], ["20241210", 84300, 965339], ["20241211", 85900, 273017], ["20241212", 87800, 634491], ["20241213", 88300, 272310], ["20241216", 87800, 276988], ["20241217", 86800, 371618], ["20241218", 91500, 795521], ["20241219", 88100, 455731], ["20241220", 86200, 427186], ["20241223", 86900, 259210], ["20241224", 86900, 151067], ["20241226", 85700, 255019], ["20241227", 84500, 292642], ["20241230", 83500, 261914], ["20250102", 84000, 257663], ["20250103", 85100, 252319], ["20250106", 85400, 438799], ["20250107", 85600, 753370], ["20250108", 86800, 447480], ["20250109", 85800, 573671], ["20250110", 85800, 344963], ["20250113", 84300, 464331], ["20250114", 84300, 253992], ["20250115", 84300, 320655], ["20250116", 85100, 301418], ["20250117", 83700, 390497], ["20250120", 84100, 236456], ["20250121", 84300, 352784], ["20250122", 86400, 1314488], ["20250123", 84500, 515475], ["20250124", 85100, 1001032], ["20250131", 84200, 506930], ["20250203", 78200, 1326733], ["20250204", 78400, 629803], ["20250205", 79900, 434946], ["20250206", 80600, 401172], ["20250207", 79600, 328226], ["20250210", 79100, 588765], ["20250211", 79700, 426719], ["20250212", 79100, 440372], ["20250213", 79500, 749206], ["20250214", 79500, 771963], ["20250217", 79400, 539176], ["20250218", 79700, 690231], ["20250219", 81500, 1086060], ["20250220", 82500, 526344], ["20250221", 82400, 467758], ["20250224", 83400, 532688], ["20250225", 82300, 340039], ["20250226", 82300, 261915], ["20250227", 82600, 514180], ["20250228", 78900, 856333], ["20250304", 78200, 420402], ["20250305", 78600, 337995], ["20250306", 79500, 347224], ["20250307", 77900, 621586], ["20250310", 78500, 480479], ["20250311", 81800, 1312797], ["20250312", 82200, 860939], ["20250313", 80500, 638383], ["20250314", 80500, 448426], ["20250317", 82100, 786495], ["20250318", 80700, 579314], ["20250319", 81900, 574156], ["20250320", 82800, 641530], ["20250321", 83400, 638764], ["20250324", 81800, 250685], ["20250325", 82800, 271450], ["20250326", 84800, 731000], ["20250327", 82400, 376636], ["20250328", 80000, 520309], ["20250331", 77200, 527303], ["20250401", 77900, 356143], ["20250402", 77400, 329645], ["20250403", 72900, 1574127], ["20250404", 72800, 564805], ["20250407", 68100, 1004618], ["20250408", 66900, 752667], ["20250409", 64700, 638901], ["20250410", 68700, 1023079], ["20250411", 67900, 536366], ["20250414", 69000, 587316], ["20250415", 70000, 389352], ["20250416", 69300, 311088], ["20250417", 69700, 245961], ["20250418", 70100, 174771], ["20250421", 70400, 172887], ["20250422", 69800, 195443], ["20250423", 71300, 395586], ["20250424", 70300, 366155], ["20250425", 71600, 555142], ["20250428", 71000, 244338], ["20250429", 71800, 339323], ["20250430", 71400, 287038], ["20250502", 70600, 202511], ["20250507", 71200, 335932], ["20250508", 70800, 367397], ["20250509", 71100, 261129], ["20250512", 72800, 342148], ["20250513", 73000, 379984], ["20250514", 72500, 451096], ["20250515", 71600, 233079], ["20250516", 71300, 183904], ["20250519", 70300, 218924], ["20250520", 70500, 227059], ["20250521", 70300, 240943], ["20250522", 70300, 316537], ["20250523", 70000, 209927], ["20250526", 71600, 239182], ["20250527", 69000, 631617], ["20250528", 71200, 561303], ["20250529", 72200, 371386], ["20250530", 71100, 592255], ["20250602", 70800, 251758], ["20250604", 71300, 593895], ["20250605", 72400, 458239], ["20250609", 72900, 452130], ["20250610", 73700, 640483], ["20250611", 74600, 514323], ["20250612", 75200, 897232], ["20250613", 72200, 931983], ["20250616", 72000, 394654], ["20250617", 72200, 451460], ["20250618", 73800, 559285], ["20250619", 73100, 388030], ["20250620", 74000, 529685], ["20250623", 74700, 1370349], ["20250624", 76200, 1168788], ["20250625", 76100, 514310], ["20250626", 74700, 393009], ["20250630", 73800, 422420], ["20250701", 75400, 655170], ["20250702", 76200, 419986], ["20250703", 77900, 704594], ["20250704", 77200, 922122], ["20250707", 74100, 791075], ["20250708", 73600, 707380], ["20250709", 73700, 360540], ["20250710", 75400, 623424], ["20250711", 75300, 332192], ["20250714", 77200, 1769412], ["20250715", 76900, 478176], ["20250716", 75400, 531088], ["20250717", 76000, 375098], ["20250718", 76200, 268217], ["20250721", 76600, 277303], ["20250722", 76900, 893819], ["20250723", 79100, 1017097], ["20250724", 77900, 628366], ["20250725", 77100, 431257], ["20250728", 77800, 374976], ["20250729", 77400, 357009], ["20250730", 78700, 779571], ["20250731", 77400, 735716], ["20250801", 75000, 600252], ["20250804", 75800, 245078], ["20250805", 76600, 355246], ["20250806", 76900, 254054], ["20250807", 77200, 250257], ["20250808", 76900, 271831], ["20250811", 76600, 348955], ["20250812", 75900, 314487], ["20250813", 78300, 838607], ["20250814", 77200, 367302], ["20250818", 76800, 287958], ["20250819", 76500, 307306], ["20250820", 76700, 373742], ["20250821", 75800, 359488], ["20250822", 75300, 378845], ["20250825", 75900, 174807], ["20250826", 75300, 416636], ["20250828", 75200, 280205], ["20250829", 73900, 546283], ["20250901", 72200, 348361], ["20250902", 72900, 401821], ["20250903", 74400, 309645], ["20250904", 75300, 531146], ["20250905", 75100, 226879], ["20250908", 75200, 183302], ["20250909", 75600, 268395], ["20250910", 75800, 332791], ["20250911", 75900, 473494], ["20250912", 77000, 476178], ["20250915", 77100, 375754], ["20250916", 77000, 375476], ["20250917", 77900, 703739], ["20250918", 82200, 3742513], ["20250919", 79100, 1177491], ["20250922", 79700, 641705], ["20250923", 79400, 729541], ["20250924", 78000, 635037], ["20250925", 77900, 424766], ["20250926", 76300, 548336], ["20250929", 76700, 318695], ["20250930", 75600, 846132], ["20251001", 75100, 305645], ["20251002", 76400, 814910], ["20251010", 79000, 955851], ["20251013", 81000, 1378387], ["20251014", 83000, 1742436], ["20251015", 84300, 788790], ["20251016", 83900, 628316], ["20251017", 84200, 556190], ["20251020", 91000, 2111530], ["20251021", 89200, 1062670], ["20251022", 89600, 605113], ["20251023", 90200, 756369], ["20251024", 88000, 1159776], ["20251027", 89000, 579322], ["20251028", 89100, 460279], ["20251029", 88800, 705875], ["20251030", 87600, 752690], ["20251031", 87600, 1104075], ["20251103", 88600, 927485], ["20251104", 88500, 932443], ["20251105", 87100, 912444], ["20251106", 91700, 2254077], ["20251107", 88300, 1113728], ["20251110", 89600, 702948], ["20251111", 90600, 971144], ["20251112", 92900, 1023036], ["20251113", 92500, 1173916], ["20251114", 90200, 586352], ["20251117", 91400, 480706], ["20251118", 87600, 632417], ["20251119", 87100, 613143], ["20251120", 87300, 355910], ["20251121", 86400, 311895], ["20251124", 84000, 759352], ["20251125", 85200, 485683], ["20251126", 86500, 455906], ["20251127", 85400, 548757], ["20251128", 85600, 322741], ["20251201", 85400, 428509], ["20251202", 87200, 400432], ["20251203", 89500, 568024], ["20251204", 94800, 1757147], ["20251205", 99700, 2776901], ["20251208", 97100, 851551], ["20251209", 95500, 691477], ["20251210", 94500, 538045], ["20251211", 94700, 785399], ["20251212", 96400, 481346], ["20251215", 95700, 581279], ["20251216", 93100, 559341], ["20251217", 96300, 668159], ["20251218", 93000, 681180], ["20251219", 94300, 775883], ["20251222", 93900, 475361], ["20251223", 92700, 426912], ["20251224", 92500, 288895], ["20251226", 91600, 368644], ["20251229", 91800, 373276], ["20251230", 91900, 418596], ["20260102", 91400, 467181], ["20260105", 93000, 753679], ["20260106", 94000, 870410], ["20260107", 92300, 1018835], ["20260108", 92200, 767354], ["20260109", 89100, 1547720], ["20260112", 88000, 1165681], ["20260113", 90800, 1125930], ["20260114", 92500, 2215408], ["20260115", 94000, 1123935], ["20260116", 98400, 4653041], ["20260119", 106900, 3808484], ["20260120", 105000, 1913232], ["20260121", 109300, 2536425], ["20260122", 106200, 1726668], ["20260123", 105600, 1221871], ["20260126", 102500, 1442337], ["20260127", 101300, 1125191], ["20260128", 99900, 1273383], ["20260129", 100900, 1479925], ["20260130", 99100, 1139046], ["20260202", 96600, 1073877], ["20260203", 100300, 1037039], ["20260204", 102800, 1383130], ["20260205", 100300, 824988], ["20260206", 99200, 802143], ["20260209", 102600, 899239], ["20260210", 104000, 1117921], ["20260211", 127900, 13160492], ["20260212", 121400, 5121457], ["20260213", 117200, 2261854], ["20260219", 121100, 1916025], ["20260220", 123600, 1906702], ["20260223", 132600, 5519357], ["20260224", 134500, 1918668], ["20260225", 133300, 1265443], ["20260226", 146700, 4568151], ["20260227", 145700, 2611013], ["20260303", 127600, 2709473], ["20260304", 109000, 2558128], ["20260305", 115400, 1954025], ["20260306", 118000, 1179043], ["20260309", 113400, 1042771], ["20260310", 115900, 1051235], ["20260311", 117900, 1047058], ["20260312", 114000, 956070], ["20260313", 113100, 733098], ["20260316", 114200, 648220], ["20260317", 114500, 691353], ["20260318", 120000, 933385], ["20260319", 116200, 560434], ["20260320", 117900, 797591], ["20260323", 109500, 932229], ["20260324", 114300, 655877], ["20260325", 114700, 757815], ["20260326", 113000, 580950], ["20260327", 112000, 552035], ["20260330", 108300, 462366], ["20260331", 105600, 759539], ["20260401", 112500, 676738], ["20260402", 108800, 882435], ["20260403", 108300, 439721], ["20260406", 109400, 351253], ["20260407", 107100, 1090464], ["20260408", 116700, 1193144], ["20260409", 117200, 1188521], ["20260410", 118400, 608715], ["20260413", 115300, 469084], ["20260414", 120000, 679271], ["20260415", 122200, 970337], ["20260416", 126000, 862043], ["20260417", 124200, 519561], ["20260420", 124500, 448899], ["20260421", 126600, 600138], ["20260422", 132800, 1430607], ["20260423", 129900, 1201334], ["20260424", 127500, 815555], ["20260427", 130000, 628169], ["20260428", 140000, 3412120], ["20260429", 135800, 1519252], ["20260430", 140900, 4601367], ["20260504", 143200, 1517270], ["20260506", 154900, 3976159], ["20260507", 148700, 1943210], ["20260508", 154100, 2029897], ["20260511", 156700, 1761737], ["20260512", 184900, 10296997], ["20260513", 191400, 4385663], ["20260514", 217000, 4316463], ["20260515", 240500, 5856267], ["20260518", 217000, 3949389], ["20260519", 191700, 4689967], ["20260520", 181000, 3723283], ["20260521", 235000, 5319048], ["20260522", 237000, 4120471], ["20260526", 239500, 2749083], ["20260527", 235000, 2775873], ["20260528", 225500, 3018457], ["20260529", 293000, 9128469], ["20260601", 380500, 5176636], ["20260602", 392500, 10466703], ["20260604", 328000, 4294026], ["20260605", 303000, 6066192], ["20260608", 268000, 4274007], ["20260609", 248000, 5188949], ["20260610", 224000, 3685996], ["20260611", 226000, 3299797], ["20260612", 225500, 2953732], ["20260615", 243500, 2656201], ["20260616", 234000, 1602695], ["20260617", 234500, 1260211], ["20260618", 228500, 1541989], ["20260619", 211500, 2963743], ["20260622", 227500, 3353936], ["20260623", 202000, 1955116], ["20260624", 204500, 1449985], ["20260625", 203000, 1063971], ["20260626", 195900, 2018400], ["20260629", 196700, 1599058], ["20260630", 203000, 1364895], ["20260701", 193300, 1449121], ["20260702", 192300, 2074211], ["20260703", 191000, 1441814], ["20260706", 185700, 1044645], ["20260707", 189100, 1826162], ["20260708", 195800, 3314380], ["20260709", 178000, 2127439], ["20260710", 182400, 1319871], ["20260713", 185600, 2664002], ["20260714", 185400, 1853525], ["20260715", 194000, 1412397], ["20260716", 179000, 1389002], ["20260720", 167200, 1208377], ["20260721", 173200, 1151424], ["20260722", 182700, 1738718], ["20260723", 187500, 1096100], ["20260724", 169200, 1207025], ["20260727", 172300, 873829], ["20260728", 157500, 949737], ["20260729", 150500, 1652978], ["20260730", 148000, 1265580], ["20260731", 162100, 1754895], ["20260803", 158800, 754750], ["20260804", 165500, 1179360], ["20260805", 179500, 1343478], ["20260806", 175200, 910158], ["20260807", 185000, 1456931], ["20260810", 190000, 1054814], ["20260811", 181700, 800188], ["20260812", 205000, 3086187], ["20260813", 206500, 1210921], ["20260814", 215000, 1598040], ["20260818", 208000, 1525810], ["20260819", 201500, 858018], ["20260820", 202500, 552426], ["20260821", 194500, 858709], ["20260824", 199800, 646815], ["20260825", 200500, 565076], ["20260826", 200500, 538088], ["20260827", 198300, 517672], ["20260828", 201500, 535676], ["20260831", 216500, 1397090], ["20260901", 206500, 716877], ["20260902", 200500, 545922], ["20260903", 199700, 475176], ["20260904", 201500, 416253], ["20260907", 214000, 1672760], ["20260908", 205000, 596694], ["20260909", 204500, 474955], ["20260910", 206500, 661364], ["20260911", 199500, 715786], ["20260914", 198200, 515974], ["20260915", 202000, 454680], ["20260916", 200000, 393254], ["20260917", 197900, 396900], ["20260918", 198400, 844243], ["20260921", 202500, 497341], ["20260922", 216500, 1625088], ["20260923", 209000, 546536], ["20260928", 214500, 782917], ["20260929", 213500, 556167], ["20260930", 212500, 693785], ["20261001", 211500, 428556], ["20261002", 216000, 395945], ["20261006", 232500, 1262283]], "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/066570.json", "page_url": "https://aikstockdata.com/s/066570", "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": "20261007-181145"}