{"schema_version": "1.0", "@type": "Dataset", "code": "068270", "name_ko": "셀트리온", "name": "셀트리온(068270) 일별 종가·거래량 1652일", "as_of": "20260929", "period": {"from": "20200102", "to": "20260929"}, "count": 1652, "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", 180000, 621826], ["20200103", 177500, 498043], ["20200106", 173000, 575093], ["20200107", 178000, 457371], ["20200108", 173000, 891120], ["20200109", 177000, 519560], ["20200110", 177500, 431127], ["20200113", 179500, 453131], ["20200114", 178000, 506237], ["20200115", 176500, 293546], ["20200116", 180500, 1272730], ["20200117", 175000, 818082], ["20200120", 172500, 568512], ["20200121", 172500, 413021], ["20200122", 176500, 380522], ["20200123", 175500, 349287], ["20200128", 170500, 677942], ["20200129", 171000, 490096], ["20200130", 167000, 632053], ["20200131", 165000, 587953], ["20200203", 166500, 682627], ["20200204", 167500, 714181], ["20200205", 164500, 654917], ["20200206", 172500, 831467], ["20200207", 171500, 430732], ["20200210", 173000, 496142], ["20200211", 173500, 433405], ["20200212", 174000, 326275], ["20200213", 178500, 1215090], ["20200214", 181000, 645545], ["20200217", 186000, 798265], ["20200218", 184500, 550403], ["20200219", 181500, 738862], ["20200220", 179000, 753214], ["20200221", 177000, 448780], ["20200224", 169000, 768670], ["20200225", 172500, 568928], ["20200226", 173000, 767937], ["20200227", 170500, 658855], ["20200228", 170000, 819064], ["20200302", 175000, 658143], ["20200303", 172500, 655782], ["20200304", 174500, 427029], ["20200305", 182000, 908489], ["20200306", 177500, 706838], ["20200309", 174000, 992060], ["20200310", 181000, 1203990], ["20200311", 175000, 816884], ["20200312", 172500, 1210096], ["20200313", 170500, 2228505], ["20200316", 165500, 1054288], ["20200317", 168000, 1400196], ["20200318", 157000, 1214771], ["20200319", 140000, 2890238], ["20200320", 152500, 2019176], ["20200323", 175000, 6685918], ["20200324", 184000, 3903710], ["20200325", 183000, 2334554], ["20200326", 181500, 2441069], ["20200327", 184000, 1927549], ["20200330", 185000, 937759], ["20200331", 229000, 11131989], ["20200401", 198000, 5208192], ["20200402", 195000, 8664631], ["20200403", 196000, 4151869], ["20200406", 209000, 2778989], ["20200407", 210000, 2206806], ["20200408", 207000, 1090103], ["20200409", 210500, 1348849], ["20200410", 209500, 1741966], ["20200413", 215500, 3635512], ["20200414", 216000, 1273985], ["20200416", 215000, 775217], ["20200417", 211000, 1786490], ["20200420", 212000, 913363], ["20200421", 212000, 1791508], ["20200422", 214000, 1123888], ["20200423", 214000, 634952], ["20200424", 211500, 1076656], ["20200427", 212500, 486289], ["20200428", 209000, 726697], ["20200429", 210500, 654481], ["20200504", 203500, 860366], ["20200506", 207000, 603987], ["20200507", 204000, 402708], ["20200508", 210500, 895729], ["20200511", 210500, 695048], ["20200512", 211000, 982920], ["20200513", 215000, 763378], ["20200514", 217000, 959332], ["20200515", 217500, 827539], ["20200518", 213000, 988984], ["20200519", 213000, 709054], ["20200520", 218500, 661979], ["20200521", 218500, 530139], ["20200522", 216000, 637408], ["20200525", 215000, 371033], ["20200526", 214500, 482616], ["20200527", 213000, 591712], ["20200528", 211000, 716459], ["20200529", 213500, 660343], ["20200601", 227500, 3410255], ["20200602", 224500, 1115810], ["20200603", 227500, 1813508], ["20200604", 247000, 3037387], ["20200605", 256500, 2899453], ["20200608", 256000, 1267019], ["20200609", 263500, 1345656], ["20200610", 268500, 1067682], ["20200611", 288000, 3934710], ["20200612", 297500, 3865779], ["20200615", 274000, 3141867], ["20200616", 293500, 2041007], ["20200617", 289500, 1647069], ["20200618", 287500, 784181], ["20200619", 291500, 1087788], ["20200622", 297000, 1166332], ["20200623", 318500, 4485322], ["20200624", 319000, 1956218], ["20200625", 316000, 918369], ["20200626", 312500, 927851], ["20200629", 311000, 1323237], ["20200630", 306000, 1517136], ["20200701", 297500, 1012051], ["20200702", 308500, 1134489], ["20200703", 309500, 760954], ["20200706", 305500, 759792], ["20200707", 308500, 1003857], ["20200708", 311500, 709785], ["20200709", 324000, 1637528], ["20200710", 324500, 1042448], ["20200713", 329000, 775224], ["20200714", 324000, 842821], ["20200715", 316000, 972746], ["20200716", 315000, 734412], ["20200717", 328000, 1241089], ["20200720", 323000, 1391199], ["20200721", 321500, 1217900], ["20200722", 321500, 748686], ["20200723", 322000, 707386], ["20200724", 319000, 789309], ["20200727", 317000, 507367], ["20200728", 317500, 666062], ["20200729", 301500, 1903406], ["20200730", 300000, 2723830], ["20200731", 296500, 823746], ["20200803", 299000, 1521548], ["20200804", 302000, 891486], ["20200805", 315000, 1063211], ["20200806", 311000, 832683], ["20200807", 314500, 963799], ["20200810", 315000, 1221244], ["20200811", 314000, 693402], ["20200812", 302000, 1121637], ["20200813", 308500, 1754825], ["20200814", 304500, 1037943], ["20200818", 304000, 1163773], ["20200819", 304000, 880282], ["20200820", 305000, 1708375], ["20200821", 301000, 1037558], ["20200824", 310000, 814190], ["20200825", 306500, 600050], ["20200826", 310500, 1262116], ["20200827", 304500, 722862], ["20200828", 304500, 557944], ["20200831", 297000, 1079872], ["20200901", 298000, 668602], ["20200902", 300500, 547657], ["20200903", 299500, 497412], ["20200904", 294000, 612252], ["20200907", 305000, 1016576], ["20200908", 318000, 2698135], ["20200909", 298500, 2482466], ["20200910", 298500, 1246969], ["20200911", 298500, 1022761], ["20200914", 296000, 508097], ["20200915", 296000, 413089], ["20200916", 297000, 438867], ["20200917", 291500, 685924], ["20200918", 291500, 754705], ["20200921", 278500, 1074281], ["20200922", 268000, 1337964], ["20200923", 266000, 1302410], ["20200924", 250000, 1321525], ["20200925", 258500, 1251340], ["20200928", 255000, 1037814], ["20200929", 257500, 686838], ["20201005", 254500, 639048], ["20201006", 258000, 556717], ["20201007", 260500, 492558], ["20201008", 262000, 874989], ["20201012", 273500, 774825], ["20201013", 270500, 541433], ["20201014", 262000, 585306], ["20201015", 255000, 627073], ["20201016", 256500, 543139], ["20201019", 255500, 517772], ["20201020", 245500, 1215368], ["20201021", 244000, 625587], ["20201022", 237500, 831654], ["20201023", 238000, 723304], ["20201026", 238000, 945429], ["20201027", 239000, 687981], ["20201028", 242500, 426527], ["20201029", 253000, 986149], ["20201030", 241000, 825115], ["20201102", 244500, 486328], ["20201103", 259000, 1016373], ["20201104", 270500, 1326699], ["20201105", 272000, 965754], ["20201106", 277500, 1189737], ["20201109", 285000, 886316], ["20201110", 276500, 1046021], ["20201111", 296500, 2765598], ["20201112", 292000, 1024919], ["20201113", 290000, 832467], ["20201116", 288500, 590641], ["20201117", 286000, 917309], ["20201118", 291000, 633875], ["20201119", 294000, 1008419], ["20201120", 296500, 534421], ["20201123", 301000, 980542], ["20201124", 301500, 846027], ["20201125", 330000, 10726012], ["20201126", 329500, 2778746], ["20201127", 334000, 1327381], ["20201130", 340000, 3062017], ["20201201", 344000, 1242970], ["20201202", 347000, 1148553], ["20201203", 351000, 1704361], ["20201204", 380000, 4734606], ["20201207", 403500, 3465337], ["20201208", 350000, 4600980], ["20201209", 353500, 3599378], ["20201210", 360000, 2056690], ["20201211", 361000, 1116272], ["20201214", 357500, 1676174], ["20201215", 360000, 2434131], ["20201216", 353500, 1265904], ["20201217", 351500, 910608], ["20201218", 356000, 921874], ["20201221", 367000, 2005754], ["20201222", 359000, 1358477], ["20201223", 355000, 1425317], ["20201224", 347500, 2076258], ["20201228", 333500, 7295632], ["20201229", 360500, 5725005], ["20201230", 359000, 2107841], ["20210104", 347500, 2006483], ["20210105", 354500, 1255776], ["20210106", 353500, 977528], ["20210107", 357500, 956548], ["20210108", 367000, 1719926], ["20210111", 374000, 2624781], ["20210112", 384000, 2475166], ["20210113", 381500, 2083610], ["20210114", 352500, 3425555], ["20210115", 329000, 3398281], ["20210118", 314000, 2601181], ["20210119", 312500, 3300220], ["20210120", 311000, 1395424], ["20210121", 312000, 1083926], ["20210122", 310000, 835242], ["20210125", 321000, 941127], ["20210126", 322500, 1256043], ["20210127", 329000, 1013961], ["20210128", 334500, 1488920], ["20210129", 324000, 1076910], ["20210201", 371000, 6018601], ["20210202", 355500, 2321590], ["20210203", 347500, 1922464], ["20210204", 341500, 1099579], ["20210205", 341500, 1997418], ["20210208", 336000, 784558], ["20210209", 328000, 984780], ["20210210", 332000, 734865], ["20210215", 333000, 1188210], ["20210216", 325000, 827534], ["20210217", 321500, 951224], ["20210218", 314500, 671084], ["20210219", 318500, 855583], ["20210222", 309500, 725100], ["20210223", 296000, 1261921], ["20210224", 282000, 1494863], ["20210225", 308000, 1378139], ["20210226", 297500, 1062427], ["20210302", 291500, 909178], ["20210303", 303000, 878080], ["20210304", 306500, 772420], ["20210305", 301500, 469774], ["20210308", 291000, 595881], ["20210309", 287500, 853291], ["20210310", 285500, 494901], ["20210311", 293000, 660641], ["20210312", 297000, 416941], ["20210315", 289000, 474511], ["20210316", 296500, 410799], ["20210317", 293500, 360539], ["20210318", 292000, 401776], ["20210319", 287000, 459008], ["20210322", 289000, 465736], ["20210323", 292500, 718171], ["20210324", 300000, 567246], ["20210325", 307500, 585517], ["20210326", 314000, 815381], ["20210329", 330500, 1786627], ["20210330", 323500, 614957], ["20210331", 324500, 529579], ["20210401", 324500, 528893], ["20210402", 320500, 500451], ["20210405", 308000, 716852], ["20210406", 303500, 634988], ["20210407", 306000, 458016], ["20210408", 311500, 486544], ["20210409", 309500, 347094], ["20210412", 310500, 342305], ["20210413", 316000, 573517], ["20210414", 315000, 407935], ["20210415", 309500, 547071], ["20210416", 308000, 378139], ["20210419", 309500, 569414], ["20210420", 300000, 1058058], ["20210421", 290500, 1004575], ["20210422", 288000, 772035], ["20210423", 288000, 521531], ["20210426", 285000, 716990], ["20210427", 274000, 1344606], ["20210428", 270000, 1371738], ["20210429", 268500, 1036746], ["20210430", 266000, 698855], ["20210503", 249500, 1931130], ["20210504", 260000, 1828139], ["20210506", 252500, 1153094], ["20210507", 266500, 1301011], ["20210510", 275000, 961271], ["20210511", 270500, 690113], ["20210512", 262500, 771734], ["20210513", 265000, 862168], ["20210514", 270500, 571387], ["20210517", 269500, 571257], ["20210518", 272000, 439224], ["20210520", 270000, 405516], ["20210521", 268500, 453849], ["20210524", 262000, 454113], ["20210525", 272000, 535978], ["20210526", 270500, 285099], ["20210527", 269000, 512886], ["20210528", 273500, 596212], ["20210531", 274500, 432928], ["20210601", 272500, 329654], ["20210602", 266500, 539104], ["20210603", 266500, 510966], ["20210604", 267000, 456306], ["20210607", 264500, 350960], ["20210608", 269000, 545001], ["20210609", 261500, 604854], ["20210610", 265500, 557630], ["20210611", 265500, 488250], ["20210614", 281000, 1522976], ["20210615", 275000, 610595], ["20210616", 271500, 399618], ["20210617", 269000, 387652], ["20210618", 270000, 476193], ["20210621", 280500, 1005972], ["20210622", 274000, 534404], ["20210623", 281500, 955076], ["20210624", 278500, 550836], ["20210625", 265500, 1113863], ["20210628", 266000, 517932], ["20210629", 265000, 341620], ["20210630", 268500, 389803], ["20210701", 267500, 470679], ["20210702", 266000, 352786], ["20210705", 273000, 593492], ["20210706", 267000, 516632], ["20210707", 266500, 309659], ["20210708", 266000, 448215], ["20210709", 262000, 663968], ["20210712", 262500, 301660], ["20210713", 263000, 342811], ["20210714", 261000, 364977], ["20210715", 266500, 458007], ["20210716", 269000, 578040], ["20210719", 263000, 463187], ["20210720", 273000, 1113782], ["20210721", 267500, 525377], ["20210722", 269500, 299521], ["20210723", 268500, 247979], ["20210726", 264000, 331215], ["20210727", 263500, 293542], ["20210728", 261500, 333216], ["20210729", 261500, 234784], ["20210730", 253500, 627804], ["20210802", 263500, 459181], ["20210803", 265000, 279936], ["20210804", 269500, 497787], ["20210805", 269000, 411854], ["20210806", 271500, 332369], ["20210809", 266000, 351775], ["20210810", 270000, 459924], ["20210811", 283000, 1870984], ["20210812", 281500, 1067756], ["20210813", 275500, 805209], ["20210817", 274000, 785917], ["20210818", 274000, 420737], ["20210819", 271000, 500781], ["20210820", 266000, 647705], ["20210823", 284000, 1355766], ["20210824", 282500, 701570], ["20210825", 282000, 449508], ["20210826", 284500, 605135], ["20210827", 294500, 1202846], ["20210830", 291000, 777724], ["20210831", 293000, 609839], ["20210901", 290500, 421041], ["20210902", 288000, 422212], ["20210903", 283000, 440445], ["20210906", 278500, 416665], ["20210907", 279500, 345474], ["20210908", 273500, 465631], ["20210909", 269000, 595228], ["20210910", 267500, 394088], ["20210913", 262000, 505510], ["20210914", 263000, 416684], ["20210915", 272500, 576273], ["20210916", 267000, 354210], ["20210917", 275500, 669719], ["20210923", 284500, 1233089], ["20210924", 274500, 633897], ["20210927", 267500, 512408], ["20210928", 263500, 515609], ["20210929", 261000, 471947], ["20210930", 259500, 461399], ["20211001", 248000, 1020405], ["20211005", 218000, 2415460], ["20211006", 212000, 1834318], ["20211007", 213000, 1072554], ["20211008", 224000, 992187], ["20211012", 214500, 778783], ["20211013", 215500, 460999], ["20211014", 222000, 563771], ["20211015", 220000, 427388], ["20211018", 216500, 412924], ["20211019", 218000, 482568], ["20211020", 219000, 522976], ["20211021", 217500, 340552], ["20211022", 219500, 293238], ["20211025", 216500, 336539], ["20211026", 222500, 543088], ["20211027", 219000, 266457], ["20211028", 215500, 382286], ["20211029", 200500, 1500726], ["20211101", 205500, 862490], ["20211102", 206500, 812378], ["20211103", 210000, 405132], ["20211104", 208500, 426637], ["20211105", 209000, 488779], ["20211108", 197000, 1181053], ["20211109", 205500, 703159], ["20211110", 214000, 1274733], ["20211111", 212500, 681176], ["20211112", 213500, 1592862], ["20211115", 233000, 4479850], ["20211116", 229000, 1009172], ["20211117", 219000, 916835], ["20211118", 215000, 541693], ["20211119", 223000, 646676], ["20211122", 225000, 566162], ["20211123", 211500, 1426174], ["20211124", 211000, 671761], ["20211125", 209000, 475696], ["20211126", 214000, 870748], ["20211129", 212500, 1049158], ["20211130", 207000, 1149446], ["20211201", 211500, 840037], ["20211202", 213000, 522300], ["20211203", 210500, 633417], ["20211206", 206500, 560276], ["20211207", 203500, 691681], ["20211208", 207500, 628351], ["20211209", 211000, 810939], ["20211210", 208000, 380838], ["20211213", 205000, 410820], ["20211214", 206000, 342568], ["20211215", 206500, 432726], ["20211216", 206000, 328176], ["20211217", 207000, 523696], ["20211220", 206000, 547695], ["20211221", 205000, 355175], ["20211222", 200500, 710518], ["20211223", 201000, 698278], ["20211224", 201000, 394428], ["20211227", 204000, 906195], ["20211228", 216000, 1974215], ["20211229", 201000, 1631108], ["20211230", 198000, 780889], ["20220103", 198500, 417167], ["20220104", 194500, 658570], ["20220105", 187500, 1113525], ["20220106", 181000, 1046403], ["20220107", 182500, 515433], ["20220110", 187000, 874365], ["20220111", 196500, 1047658], ["20220112", 197000, 447595], ["20220113", 195000, 479134], ["20220114", 171000, 2530712], ["20220117", 160000, 2651120], ["20220118", 159500, 1557003], ["20220119", 167000, 1528366], ["20220120", 165000, 792364], ["20220121", 163500, 748299], ["20220124", 166500, 619009], ["20220125", 158500, 825238], ["20220126", 156000, 576941], ["20220127", 147500, 1070528], ["20220128", 151000, 796224], ["20220203", 157000, 691563], ["20220204", 158500, 357610], ["20220207", 157000, 513685], ["20220208", 162000, 578570], ["20220209", 160500, 387543], ["20220210", 160500, 395405], ["20220211", 158500, 375828], ["20220214", 158500, 391713], ["20220215", 153500, 600480], ["20220216", 158000, 482702], ["20220217", 159500, 613331], ["20220218", 157500, 308436], ["20220221", 161500, 420429], ["20220222", 163000, 502675], ["20220223", 160500, 417108], ["20220224", 151000, 777354], ["20220225", 155500, 406851], ["20220228", 159500, 382197], ["20220302", 159000, 291310], ["20220303", 171000, 1198178], ["20220304", 167000, 522121], ["20220307", 165000, 425525], ["20220308", 170000, 686569], ["20220310", 173000, 618850], ["20220311", 173000, 803036], ["20220314", 180500, 1451284], ["20220315", 180000, 580204], ["20220316", 181000, 345157], ["20220317", 185500, 743312], ["20220318", 186500, 476640], ["20220321", 181000, 506427], ["20220322", 168000, 3948396], ["20220323", 169500, 657221], ["20220324", 168000, 798085], ["20220325", 165500, 674540], ["20220328", 168000, 404844], ["20220329", 170500, 408739], ["20220330", 174000, 511635], ["20220331", 171500, 374991], ["20220401", 169000, 292355], ["20220404", 170000, 216519], ["20220405", 171500, 218135], ["20220406", 168500, 323766], ["20220407", 166500, 365033], ["20220408", 164000, 291965], ["20220411", 162000, 304419], ["20220412", 161000, 285933], ["20220413", 164500, 236840], ["20220414", 164000, 358845], ["20220415", 158500, 444152], ["20220418", 156500, 274233], ["20220419", 160500, 270917], ["20220420", 159500, 241732], ["20220421", 159500, 226923], ["20220422", 159000, 248035], ["20220425", 155500, 287260], ["20220426", 168000, 959337], ["20220427", 171000, 884149], ["20220428", 176000, 463612], ["20220429", 176000, 353925], ["20220502", 173000, 249757], ["20220503", 172000, 228276], ["20220504", 169000, 260925], ["20220506", 169500, 356218], ["20220509", 165000, 281671], ["20220510", 162000, 415215], ["20220511", 162000, 238308], ["20220512", 154500, 598450], ["20220513", 145000, 1396084], ["20220516", 141000, 815043], ["20220517", 142500, 510812], ["20220518", 142500, 542708], ["20220519", 141000, 540337], ["20220520", 145000, 438370], ["20220523", 147000, 506230], ["20220524", 145000, 244229], ["20220525", 153000, 733133], ["20220526", 154000, 330103], ["20220527", 156000, 396744], ["20220530", 157000, 318865], ["20220531", 160500, 534484], ["20220602", 157500, 305918], ["20220603", 161500, 311162], ["20220607", 159000, 339774], ["20220608", 162000, 339207], ["20220609", 165500, 496903], ["20220610", 159500, 651614], ["20220613", 158500, 404328], ["20220614", 156000, 420939], ["20220615", 152000, 442589], ["20220616", 150000, 376442], ["20220617", 153000, 472593], ["20220620", 152500, 346855], ["20220621", 154000, 231250], ["20220622", 156000, 457710], ["20220623", 160500, 780050], ["20220624", 171500, 987698], ["20220627", 175500, 923160], ["20220628", 174500, 568410], ["20220629", 176000, 410355], ["20220630", 178500, 803073], ["20220701", 179000, 527545], ["20220704", 179500, 422485], ["20220705", 183000, 453142], ["20220706", 186500, 892324], ["20220707", 187500, 369149], ["20220708", 182500, 755595], ["20220711", 186000, 344098], ["20220712", 187500, 423296], ["20220713", 190000, 513629], ["20220714", 189000, 420165], ["20220715", 186500, 389861], ["20220718", 183000, 366865], ["20220719", 183500, 223541], ["20220720", 184000, 242433], ["20220721", 182500, 319941], ["20220722", 179500, 216340], ["20220725", 185000, 291321], ["20220726", 186000, 240940], ["20220727", 189500, 356411], ["20220728", 190000, 349970], ["20220729", 190000, 282424], ["20220801", 187500, 241140], ["20220802", 186000, 247691], ["20220803", 186000, 226749], ["20220804", 189000, 336302], ["20220805", 197000, 849508], ["20220808", 203500, 865643], ["20220809", 211500, 1045200], ["20220810", 211500, 595536], ["20220811", 212500, 500920], ["20220812", 208000, 432947], ["20220816", 211000, 341387], ["20220817", 212000, 410718], ["20220818", 202500, 497185], ["20220819", 201500, 290573], ["20220822", 200000, 256896], ["20220823", 194000, 396027], ["20220824", 193500, 224488], ["20220825", 197500, 257983], ["20220826", 189500, 462319], ["20220829", 185500, 372845], ["20220830", 188500, 299702], ["20220831", 189500, 300400], ["20220901", 186500, 316400], ["20220902", 184500, 300549], ["20220905", 180500, 378905], ["20220906", 181000, 189930], ["20220907", 179000, 325775], ["20220908", 184000, 509820], ["20220913", 186500, 405670], ["20220914", 180000, 473642], ["20220915", 179000, 331874], ["20220916", 174000, 342556], ["20220919", 172500, 260697], ["20220920", 175500, 263105], ["20220921", 169000, 385767], ["20220922", 169000, 526895], ["20220923", 167500, 366220], ["20220926", 164500, 390936], ["20220927", 165500, 392273], ["20220928", 166500, 641744], ["20220929", 171000, 538308], ["20220930", 175500, 620054], ["20221004", 173000, 466513], ["20221005", 171500, 310500], ["20221006", 170000, 387718], ["20221007", 166000, 358540], ["20221011", 165000, 362830], ["20221012", 164500, 304130], ["20221013", 165000, 394813], ["20221014", 174000, 397532], ["20221017", 169500, 306594], ["20221018", 176500, 367881], ["20221019", 171500, 397495], ["20221020", 171500, 353346], ["20221021", 174000, 286251], ["20221024", 178000, 395607], ["20221025", 184500, 650336], ["20221026", 185500, 379277], ["20221027", 190000, 380062], ["20221028", 187500, 313762], ["20221031", 192000, 301684], ["20221101", 186000, 372191], ["20221102", 187500, 426299], ["20221103", 185000, 338269], ["20221104", 184000, 256117], ["20221107", 183000, 269469], ["20221108", 187500, 326856], ["20221109", 187500, 272665], ["20221110", 187000, 431821], ["20221111", 192000, 475361], ["20221114", 185000, 605514], ["20221115", 188000, 402168], ["20221116", 179500, 746601], ["20221117", 179500, 398595], ["20221118", 178000, 238178], ["20221121", 177000, 242157], ["20221122", 176500, 265708], ["20221123", 175000, 312105], ["20221124", 177500, 225826], ["20221125", 175000, 174246], ["20221128", 173000, 239640], ["20221129", 176500, 205647], ["20221130", 176000, 308122], ["20221201", 178500, 240998], ["20221202", 174000, 233775], ["20221205", 173500, 201701], ["20221206", 172000, 227652], ["20221207", 174500, 280187], ["20221208", 176500, 477523], ["20221209", 180500, 434010], ["20221212", 176500, 168135], ["20221213", 179000, 179281], ["20221214", 182000, 300013], ["20221215", 179500, 192420], ["20221216", 179000, 259127], ["20221219", 179000, 243804], ["20221220", 177500, 333700], ["20221221", 179500, 228446], ["20221222", 181000, 228683], ["20221223", 173000, 470323], ["20221226", 175500, 416662], ["20221227", 177000, 653954], ["20221228", 165500, 560269], ["20221229", 160500, 432740], ["20230102", 160000, 290850], ["20230103", 159000, 313306], ["20230104", 160500, 272316], ["20230105", 163000, 290217], ["20230106", 163500, 230828], ["20230109", 166000, 227362], ["20230110", 165000, 239727], ["20230111", 166500, 246757], ["20230112", 168000, 308564], ["20230113", 169000, 278561], ["20230116", 168000, 154591], ["20230117", 163500, 330668], ["20230118", 164000, 211709], ["20230119", 164000, 195569], ["20230120", 162500, 242051], ["20230125", 164500, 200722], ["20230126", 165300, 304929], ["20230127", 166800, 336316], ["20230130", 163700, 331470], ["20230131", 161600, 403867], ["20230201", 169800, 693790], ["20230202", 169400, 472038], ["20230203", 169100, 264225], ["20230206", 166300, 332938], ["20230207", 166400, 284848], ["20230208", 167000, 238941], ["20230209", 165600, 368888], ["20230210", 162400, 428930], ["20230213", 161100, 386779], ["20230214", 161400, 346673], ["20230215", 156600, 620564], ["20230216", 157300, 466816], ["20230217", 154700, 408825], ["20230220", 157000, 445422], ["20230221", 154800, 415054], ["20230222", 149000, 932833], ["20230223", 149000, 487140], ["20230224", 149300, 484252], ["20230227", 146000, 481473], ["20230228", 145200, 737854], ["20230302", 143700, 575951], ["20230303", 150600, 1467217], ["20230306", 151800, 791350], ["20230307", 155400, 1156965], ["20230308", 154300, 903712], ["20230309", 157200, 765655], ["20230310", 154700, 459565], ["20230313", 155400, 414435], ["20230314", 150900, 462108], ["20230315", 151200, 317958], ["20230316", 151600, 340066], ["20230317", 156500, 619666], ["20230320", 157900, 418037], ["20230321", 156000, 333364], ["20230322", 156100, 289918], ["20230323", 154500, 395821], ["20230324", 153600, 367232], ["20230327", 158600, 679992], ["20230328", 151200, 901079], ["20230329", 150500, 522536], ["20230330", 148600, 571909], ["20230331", 149800, 360499], ["20230403", 150000, 675050], ["20230404", 159000, 1013981], ["20230405", 158600, 713779], ["20230406", 159500, 727285], ["20230407", 159500, 364832], ["20230410", 163900, 697393], ["20230411", 170800, 1123744], ["20230412", 178800, 1362887], ["20230413", 179800, 1104388], ["20230414", 175800, 661136], ["20230417", 175500, 464469], ["20230418", 171000, 645282], ["20230419", 170300, 381718], ["20230420", 167900, 442779], ["20230421", 168200, 347219], ["20230424", 166500, 313818], ["20230425", 165400, 413710], ["20230426", 165500, 271855], ["20230427", 163200, 387901], ["20230428", 160600, 468091], ["20230502", 160400, 341539], ["20230503", 159000, 427626], ["20230504", 163000, 431607], ["20230508", 162400, 339420], ["20230509", 171800, 1127696], ["20230510", 169000, 359298], ["20230511", 168600, 390534], ["20230512", 166600, 301870], ["20230515", 168600, 403134], ["20230516", 168100, 285565], ["20230517", 171800, 326890], ["20230518", 172100, 339923], ["20230519", 173900, 383940], ["20230522", 177900, 511523], ["20230523", 179500, 348447], ["20230524", 179000, 454223], ["20230525", 173100, 570588], ["20230526", 173100, 287879], ["20230530", 172300, 296586], ["20230531", 171300, 890549], ["20230601", 175400, 472815], ["20230602", 173500, 402399], ["20230605", 172200, 256488], ["20230607", 170400, 400233], ["20230608", 168200, 526815], ["20230609", 169000, 344092], ["20230612", 167000, 299960], ["20230613", 165000, 426438], ["20230614", 164400, 374811], ["20230615", 164100, 524873], ["20230616", 165300, 516552], ["20230619", 163000, 263210], ["20230620", 161100, 322326], ["20230621", 159000, 375242], ["20230622", 161600, 418004], ["20230623", 163900, 588025], ["20230626", 165100, 434813], ["20230627", 150800, 1826800], ["20230628", 151800, 803517], ["20230629", 152500, 394752], ["20230630", 152900, 324685], ["20230703", 151600, 581206], ["20230704", 149900, 495324], ["20230705", 152600, 561183], ["20230706", 152600, 495754], ["20230707", 148600, 524598], ["20230710", 148300, 416070], ["20230711", 146600, 824194], ["20230712", 152500, 1134844], ["20230713", 156000, 1471599], ["20230714", 158200, 681669], ["20230717", 155900, 377336], ["20230718", 150000, 644056], ["20230719", 149900, 369514], ["20230720", 150100, 356426], ["20230721", 151000, 406522], ["20230724", 147400, 669720], ["20230725", 144500, 621953], ["20230726", 142400, 1280593], ["20230727", 144100, 636071], ["20230728", 143800, 367393], ["20230731", 146600, 449053], ["20230801", 151000, 695903], ["20230802", 148000, 448818], ["20230803", 151200, 613417], ["20230804", 150700, 261080], ["20230807", 149000, 375680], ["20230808", 148000, 270912], ["20230809", 154900, 687924], ["20230810", 156100, 591550], ["20230811", 156500, 370992], ["20230814", 154000, 508589], ["20230816", 145700, 851055], ["20230817", 143600, 543730], ["20230818", 150400, 2918953], ["20230821", 145100, 679159], ["20230822", 143400, 536871], ["20230823", 141500, 409600], ["20230824", 144600, 499358], ["20230825", 143500, 240799], ["20230828", 144400, 252682], ["20230829", 147500, 393275], ["20230830", 147500, 282865], ["20230831", 143900, 506440], ["20230901", 143900, 276549], ["20230904", 145500, 271134], ["20230905", 146600, 289260], ["20230906", 146900, 370894], ["20230907", 146400, 297979], ["20230908", 147500, 295123], ["20230911", 149300, 333692], ["20230912", 146200, 353004], ["20230913", 146200, 272880], ["20230914", 147600, 422052], ["20230915", 146500, 347460], ["20230918", 146400, 186548], ["20230919", 145600, 182107], ["20230920", 145300, 199649], ["20230921", 142500, 363843], ["20230922", 139300, 435892], ["20230925", 139300, 263708], ["20230926", 136600, 335202], ["20230927", 139200, 260860], ["20231004", 135900, 447358], ["20231005", 131800, 497887], ["20231006", 137000, 404988], ["20231010", 140200, 434998], ["20231011", 140900, 224905], ["20231012", 144100, 386909], ["20231013", 143900, 246252], ["20231016", 144500, 317837], ["20231017", 145000, 261280], ["20231018", 142300, 246276], ["20231019", 142300, 316339], ["20231020", 142200, 364869], ["20231023", 140600, 921528], ["20231024", 150100, 967992], ["20231025", 150100, 663987], ["20231026", 149700, 534838], ["20231027", 149500, 417382], ["20231030", 149300, 411392], ["20231031", 149500, 423138], ["20231101", 149400, 468825], ["20231102", 149800, 542480], ["20231103", 149900, 454326], ["20231106", 157900, 1197662], ["20231107", 155600, 1245249], ["20231108", 157500, 592520], ["20231109", 158000, 701722], ["20231110", 157200, 546992], ["20231113", 156800, 620970], ["20231114", 159100, 350954], ["20231115", 165000, 637929], ["20231116", 168200, 516886], ["20231117", 168400, 402600], ["20231120", 169900, 368107], ["20231121", 172200, 354688], ["20231122", 172300, 374864], ["20231123", 172900, 311317], ["20231124", 168000, 514846], ["20231127", 162800, 457392], ["20231128", 165000, 301166], ["20231129", 161700, 296616], ["20231130", 162900, 370771], ["20231201", 163100, 239925], ["20231204", 162600, 228258], ["20231205", 162600, 251068], ["20231206", 160100, 277472], ["20231207", 157600, 334778], ["20231208", 167700, 715247], ["20231211", 177700, 1198607], ["20231212", 183400, 1329166], ["20231213", 179700, 869873], ["20231214", 183500, 2449173], ["20231215", 170100, 1592029], ["20231218", 177200, 659264], ["20231219", 180700, 426670], ["20231220", 186300, 864375], ["20231221", 187700, 565199], ["20231222", 185500, 694441], ["20231226", 188800, 610597], ["20231227", 189800, 504547], ["20231228", 201500, 1168768], ["20240102", 231500, 5985174], ["20240103", 231500, 1896462], ["20240104", 218000, 1593074], ["20240105", 214500, 970137], ["20240108", 206000, 901789], ["20240109", 206000, 617985], ["20240110", 206000, 409471], ["20240111", 205000, 1325154], ["20240112", 196900, 1729666], ["20240115", 188100, 1423409], ["20240116", 187500, 1163432], ["20240117", 178000, 1280203], ["20240118", 174700, 807755], ["20240119", 176000, 801175], ["20240122", 183600, 1060728], ["20240123", 181600, 651716], ["20240124", 180700, 296318], ["20240125", 182000, 468508], ["20240126", 182200, 385387], ["20240129", 181700, 752905], ["20240130", 179600, 439604], ["20240131", 179700, 456299], ["20240201", 178700, 626055], ["20240202", 184000, 543741], ["20240205", 180900, 512448], ["20240206", 183000, 573943], ["20240207", 179000, 749892], ["20240208", 179600, 643612], ["20240213", 187500, 933154], ["20240214", 184200, 483049], ["20240215", 182600, 358883], ["20240216", 182200, 295225], ["20240219", 182400, 294585], ["20240220", 179900, 440423], ["20240221", 177000, 550261], ["20240222", 176500, 514715], ["20240223", 180000, 824438], ["20240226", 181500, 484919], ["20240227", 190100, 1624711], ["20240228", 190000, 816144], ["20240229", 179700, 1353256], ["20240304", 176100, 916608], ["20240305", 175800, 988461], ["20240306", 180600, 659660], ["20240307", 177100, 539907], ["20240308", 180300, 519400], ["20240311", 179500, 380708], ["20240312", 181700, 422573], ["20240313", 178800, 457993], ["20240314", 179400, 1833620], ["20240315", 180800, 1046380], ["20240318", 182500, 534945], ["20240319", 184400, 614411], ["20240320", 183100, 374043], ["20240321", 185800, 595624], ["20240322", 188200, 571289], ["20240325", 188900, 646054], ["20240326", 186400, 690399], ["20240327", 184200, 644326], ["20240328", 183800, 896928], ["20240329", 191200, 1432508], ["20240401", 188100, 674352], ["20240402", 183800, 515062], ["20240403", 180500, 477642], ["20240404", 179600, 319262], ["20240405", 177500, 335027], ["20240408", 188500, 1052158], ["20240409", 181300, 777489], ["20240411", 179500, 525614], ["20240412", 182200, 478462], ["20240415", 178600, 362320], ["20240416", 172000, 635729], ["20240417", 171000, 686492], ["20240418", 177100, 474859], ["20240419", 172900, 504100], ["20240422", 178700, 430487], ["20240423", 179700, 300796], ["20240424", 179500, 279156], ["20240425", 177400, 307643], ["20240426", 176600, 221176], ["20240429", 183700, 642499], ["20240430", 189000, 1227117], ["20240502", 187500, 525670], ["20240503", 189000, 294979], ["20240507", 194400, 1067170], ["20240508", 194600, 464008], ["20240509", 189700, 803653], ["20240510", 192900, 715282], ["20240513", 190800, 443306], ["20240514", 190900, 277583], ["20240516", 193000, 466199], ["20240517", 191500, 1000223], ["20240520", 187000, 529601], ["20240521", 186200, 239148], ["20240522", 184800, 310558], ["20240523", 183500, 289295], ["20240524", 179900, 487217], ["20240527", 179600, 401269], ["20240528", 180900, 411965], ["20240529", 178900, 493642], ["20240530", 177300, 357482], ["20240531", 176200, 882885], ["20240603", 179000, 309816], ["20240604", 188100, 1291227], ["20240605", 190300, 890135], ["20240607", 191100, 494141], ["20240610", 189500, 541848], ["20240611", 192600, 784211], ["20240612", 187600, 919072], ["20240613", 182600, 1454028], ["20240614", 183400, 1006471], ["20240617", 179800, 604921], ["20240618", 179100, 456842], ["20240619", 183400, 467752], ["20240620", 180100, 369192], ["20240621", 177100, 1533095], ["20240624", 179000, 375338], ["20240625", 178400, 363448], ["20240626", 176800, 410497], ["20240627", 173800, 497678], ["20240628", 174300, 331353], ["20240701", 184100, 1050615], ["20240702", 184500, 738377], ["20240703", 181800, 459161], ["20240704", 182900, 393223], ["20240705", 185800, 723763], ["20240708", 183400, 410697], ["20240709", 187200, 597590], ["20240710", 184700, 481130], ["20240711", 185800, 517980], ["20240712", 188800, 846514], ["20240715", 188700, 535440], ["20240716", 188700, 532360], ["20240717", 192500, 1012724], ["20240718", 187900, 642223], ["20240719", 187900, 400415], ["20240722", 193200, 1418434], ["20240723", 189200, 688691], ["20240724", 193400, 935691], ["20240725", 199200, 2161673], ["20240726", 200000, 1041632], ["20240729", 209000, 1307248], ["20240730", 209000, 1043589], ["20240731", 204500, 1022603], ["20240801", 200000, 901474], ["20240802", 193600, 1034567], ["20240805", 182500, 1984775], ["20240806", 182000, 1689013], ["20240807", 197000, 3628907], ["20240808", 195700, 1366838], ["20240809", 196000, 1113699], ["20240812", 200000, 955783], ["20240813", 192700, 985594], ["20240814", 194600, 677058], ["20240816", 197200, 942857], ["20240819", 197600, 560126], ["20240820", 196200, 490387], ["20240821", 199800, 815713], ["20240822", 202500, 796806], ["20240823", 202500, 586285], ["20240826", 205000, 617996], ["20240827", 200500, 699226], ["20240828", 201500, 673894], ["20240829", 199000, 519928], ["20240830", 203000, 758057], ["20240902", 197100, 786689], ["20240903", 197000, 388129], ["20240904", 190200, 769853], ["20240905", 188000, 639813], ["20240906", 191200, 661187], ["20240909", 192100, 399370], ["20240910", 195800, 549128], ["20240911", 190700, 585601], ["20240912", 195600, 660266], ["20240913", 195200, 292098], ["20240919", 201500, 755083], ["20240920", 201500, 742241], ["20240923", 205000, 832532], ["20240924", 205500, 481381], ["20240925", 200000, 634400], ["20240926", 202000, 550118], ["20240927", 194800, 934345], ["20240930", 195400, 532256], ["20241002", 191000, 468841], ["20241004", 192700, 474949], ["20241007", 193500, 364205], ["20241008", 191200, 487908], ["20241010", 194300, 704540], ["20241011", 197300, 483589], ["20241014", 195800, 436417], ["20241015", 200500, 664143], ["20241016", 195800, 623823], ["20241017", 188900, 1168357], ["20241018", 188400, 590055], ["20241021", 191700, 442581], ["20241022", 187500, 557645], ["20241023", 185700, 563474], ["20241024", 185900, 331110], ["20241025", 186400, 587425], ["20241028", 187700, 346289], ["20241029", 189100, 355047], ["20241030", 187700, 305274], ["20241031", 182500, 528579], ["20241101", 181100, 333829], ["20241104", 187400, 435132], ["20241105", 184400, 271101], ["20241106", 184800, 476614], ["20241107", 180200, 602219], ["20241108", 181500, 431141], ["20241111", 174100, 1004755], ["20241112", 165900, 1113802], ["20241113", 165200, 653816], ["20241114", 166400, 597981], ["20241115", 165400, 603738], ["20241118", 172600, 592831], ["20241119", 172600, 392951], ["20241120", 171400, 339383], ["20241121", 173700, 616838], ["20241122", 173500, 347834], ["20241125", 176800, 655563], ["20241126", 175600, 295018], ["20241127", 177800, 372429], ["20241128", 186400, 886296], ["20241129", 187000, 690585], ["20241202", 184600, 495122], ["20241203", 186900, 404198], ["20241204", 183000, 729663], ["20241205", 181000, 425281], ["20241206", 180100, 600962], ["20241209", 175100, 706853], ["20241210", 182100, 439156], ["20241211", 184200, 348940], ["20241212", 184900, 657447], ["20241213", 193400, 1057016], ["20241216", 196200, 1093284], ["20241217", 193200, 1010402], ["20241218", 199200, 6772005], ["20241219", 192400, 680416], ["20241220", 192500, 416271], ["20241223", 193900, 284433], ["20241224", 194400, 360405], ["20241226", 191500, 610878], ["20241227", 180400, 571954], ["20241230", 187500, 531670], ["20250102", 180300, 577872], ["20250103", 180900, 360452], ["20250106", 183700, 459671], ["20250107", 183900, 497029], ["20250108", 184500, 437144], ["20250109", 185500, 434143], ["20250110", 185100, 373255], ["20250113", 183800, 444673], ["20250114", 184500, 374473], ["20250115", 180700, 560704], ["20250116", 182000, 392924], ["20250117", 180000, 500327], ["20250120", 180700, 457324], ["20250121", 179700, 389726], ["20250122", 180500, 433481], ["20250123", 179100, 433404], ["20250124", 180200, 364070], ["20250131", 179700, 519162], ["20250203", 176000, 697428], ["20250204", 177400, 456206], ["20250205", 178300, 387834], ["20250206", 181000, 390088], ["20250207", 179600, 306726], ["20250210", 179000, 494889], ["20250211", 179700, 415262], ["20250212", 178700, 361474], ["20250213", 177900, 594759], ["20250214", 180800, 627006], ["20250217", 181500, 358741], ["20250218", 180300, 378893], ["20250219", 180600, 515521], ["20250220", 180400, 426244], ["20250221", 178200, 383460], ["20250224", 178000, 308620], ["20250225", 174100, 623431], ["20250226", 189300, 2169289], ["20250227", 182700, 926161], ["20250228", 184000, 1175987], ["20250304", 183500, 1023169], ["20250305", 184700, 517242], ["20250306", 188100, 753880], ["20250307", 184000, 488043], ["20250310", 183200, 292376], ["20250311", 183400, 460822], ["20250312", 186900, 459108], ["20250313", 184600, 548392], ["20250314", 186100, 521580], ["20250317", 187800, 414566], ["20250318", 187400, 448355], ["20250319", 187200, 317459], ["20250320", 186300, 363506], ["20250321", 186700, 578281], ["20250324", 185100, 270912], ["20250325", 186000, 358795], ["20250326", 185400, 260396], ["20250327", 181200, 284648], ["20250328", 177100, 294474], ["20250331", 169000, 617453], ["20250401", 174800, 433026], ["20250402", 169700, 623382], ["20250403", 173500, 594307], ["20250404", 173900, 450814], ["20250407", 164400, 730805], ["20250408", 163100, 594362], ["20250409", 154500, 902413], ["20250410", 164200, 681085], ["20250411", 161100, 448708], ["20250414", 163500, 285514], ["20250415", 159800, 574664], ["20250416", 159100, 380707], ["20250417", 159200, 497941], ["20250418", 157400, 411636], ["20250421", 157400, 290487], ["20250422", 157600, 302011], ["20250423", 159900, 322658], ["20250424", 158600, 325357], ["20250425", 158300, 274242], ["20250428", 158000, 399332], ["20250429", 164000, 582270], ["20250430", 161300, 436592], ["20250502", 162400, 335283], ["20250507", 160300, 586080], ["20250508", 159400, 369646], ["20250509", 158000, 441339], ["20250512", 151800, 1435072], ["20250513", 154300, 788857], ["20250514", 154300, 529072], ["20250515", 153500, 540412], ["20250516", 154000, 416637], ["20250519", 154000, 447714], ["20250520", 155300, 466052], ["20250521", 156600, 444093], ["20250522", 153500, 456749], ["20250523", 152700, 398151], ["20250526", 153000, 396050], ["20250527", 155600, 539944], ["20250528", 156000, 540829], ["20250529", 158700, 463625], ["20250530", 161000, 868300], ["20250602", 161000, 410768], ["20250604", 160500, 468416], ["20250605", 163100, 529383], ["20250609", 160200, 381749], ["20250610", 162200, 352701], ["20250611", 162200, 459952], ["20250612", 163900, 747962], ["20250613", 160800, 561974], ["20250616", 161800, 352758], ["20250617", 161800, 369837], ["20250618", 162300, 411730], ["20250619", 160200, 387741], ["20250620", 162200, 958664], ["20250623", 159000, 427725], ["20250624", 161200, 476025], ["20250625", 160500, 380643], ["20250626", 160200, 351561], ["20250630", 159600, 313849], ["20250701", 160400, 348932], ["20250702", 168900, 1490285], ["20250703", 172300, 700001], ["20250704", 178000, 1096909], ["20250707", 178800, 549788], ["20250708", 175500, 531821], ["20250709", 176100, 421919], ["20250710", 178600, 493869], ["20250711", 178600, 371533], ["20250714", 177000, 353485], ["20250715", 178600, 307806], ["20250716", 176800, 264941], ["20250717", 180400, 648817], ["20250718", 180300, 257912], ["20250721", 181200, 889998], ["20250722", 180900, 417645], ["20250723", 179800, 374434], ["20250724", 180400, 532157], ["20250725", 178000, 361096], ["20250728", 177500, 361174], ["20250729", 178700, 547815], ["20250730", 180100, 398563], ["20250731", 178900, 335969], ["20250801", 171300, 493253], ["20250804", 173900, 295410], ["20250805", 177800, 436002], ["20250806", 178500, 283520], ["20250807", 172500, 789658], ["20250808", 174100, 345483], ["20250811", 173000, 256081], ["20250812", 172400, 396554], ["20250813", 176000, 380741], ["20250814", 175000, 411572], ["20250818", 172900, 265297], ["20250819", 172900, 273237], ["20250820", 172000, 349091], ["20250821", 171300, 234491], ["20250822", 173800, 263421], ["20250825", 174300, 256934], ["20250826", 172900, 371583], ["20250828", 172400, 311284], ["20250829", 167600, 519650], ["20250901", 169800, 284322], ["20250902", 171200, 283757], ["20250903", 171500, 197103], ["20250904", 170200, 231914], ["20250905", 169000, 203398], ["20250908", 170000, 244197], ["20250909", 169500, 256580], ["20250910", 169700, 251627], ["20250911", 172000, 414687], ["20250912", 171700, 292998], ["20250915", 170000, 276179], ["20250916", 168700, 302390], ["20250917", 168400, 241463], ["20250918", 168500, 274407], ["20250919", 170800, 457846], ["20250922", 169100, 278594], ["20250923", 184200, 2543427], ["20250924", 176900, 1061295], ["20250925", 177900, 540443], ["20250926", 178000, 887114], ["20250929", 178600, 440827], ["20250930", 173400, 565425], ["20251001", 175100, 327878], ["20251002", 175400, 558334], ["20251010", 173600, 645084], ["20251013", 170900, 461175], ["20251014", 169700, 570287], ["20251015", 171200, 391762], ["20251016", 176000, 645219], ["20251017", 175000, 463695], ["20251020", 177100, 467438], ["20251021", 178700, 723300], ["20251022", 178300, 426270], ["20251023", 172600, 578246], ["20251024", 172900, 560476], ["20251027", 178400, 778941], ["20251028", 179300, 675451], ["20251029", 176600, 589487], ["20251030", 175100, 730871], ["20251031", 175600, 510222], ["20251103", 174600, 545199], ["20251104", 176300, 885536], ["20251105", 174900, 992167], ["20251106", 174700, 692969], ["20251107", 172900, 525561], ["20251110", 173600, 385613], ["20251111", 172800, 391585], ["20251112", 182900, 2426134], ["20251113", 195100, 3385539], ["20251114", 196100, 2152881], ["20251117", 189900, 1219444], ["20251118", 183800, 881020], ["20251119", 185100, 830993], ["20251120", 186800, 620451], ["20251121", 187400, 636980], ["20251124", 182100, 1959458], ["20251125", 182500, 466759], ["20251126", 187400, 687332], ["20251127", 185200, 379089], ["20251128", 185600, 462815], ["20251201", 185800, 399280], ["20251202", 184200, 376417], ["20251203", 183300, 393784], ["20251204", 182600, 467290], ["20251205", 183300, 476038], ["20251208", 187100, 630756], ["20251209", 187300, 348992], ["20251210", 185700, 307749], ["20251211", 186700, 940315], ["20251212", 186800, 462458], ["20251215", 187800, 517365], ["20251216", 185600, 416828], ["20251217", 185000, 401918], ["20251218", 182100, 349265], ["20251219", 184500, 462140], ["20251222", 184600, 375622], ["20251223", 182800, 327510], ["20251224", 182000, 303584], ["20251226", 180000, 462609], ["20251229", 181300, 380878], ["20251230", 181000, 329042], ["20260102", 202500, 3440514], ["20260105", 209500, 1821440], ["20260106", 213000, 1353746], ["20260107", 211000, 1303235], ["20260108", 213000, 967341], ["20260109", 217000, 775689], ["20260112", 214000, 692701], ["20260113", 221000, 959413], ["20260114", 211500, 970514], ["20260115", 210500, 608017], ["20260116", 209000, 667979], ["20260119", 206500, 541963], ["20260120", 207000, 504308], ["20260121", 204000, 653811], ["20260122", 208000, 836396], ["20260123", 212000, 698933], ["20260126", 215000, 632230], ["20260127", 211500, 633332], ["20260128", 218500, 1296733], ["20260129", 214500, 801398], ["20260130", 210000, 712855], ["20260202", 203000, 671793], ["20260203", 207500, 444478], ["20260204", 214500, 796142], ["20260205", 217500, 1376434], ["20260206", 220000, 989519], ["20260209", 230000, 1603024], ["20260210", 227500, 621686], ["20260211", 239500, 1723596], ["20260212", 238500, 952461], ["20260213", 238000, 672153], ["20260219", 244500, 562258], ["20260220", 242000, 468296], ["20260223", 243000, 492926], ["20260224", 248500, 654474], ["20260225", 244500, 543961], ["20260226", 242000, 625920], ["20260227", 238500, 833169], ["20260303", 225000, 867580], ["20260304", 197400, 1535839], ["20260305", 211500, 917410], ["20260306", 212500, 573057], ["20260309", 204000, 701450], ["20260310", 206000, 489112], ["20260311", 209000, 430951], ["20260312", 206000, 501196], ["20260313", 205500, 516104], ["20260316", 200000, 432257], ["20260317", 206000, 359729], ["20260318", 209500, 413983], ["20260319", 202000, 532994], ["20260320", 202000, 452728], ["20260323", 188300, 741755], ["20260324", 199600, 689973], ["20260325", 203500, 472726], ["20260326", 203000, 441297], ["20260327", 206000, 466923], ["20260330", 201500, 426735], ["20260331", 197200, 569975], ["20260401", 206000, 503442], ["20260402", 196700, 640427], ["20260403", 195300, 289560], ["20260406", 195800, 332661], ["20260407", 193700, 509125], ["20260408", 202000, 579000], ["20260409", 201500, 555509], ["20260410", 199700, 351666], ["20260413", 195200, 431311], ["20260414", 199100, 424233], ["20260415", 202000, 464521], ["20260416", 209000, 561740], ["20260417", 207500, 268148], ["20260420", 205500, 275719], ["20260421", 203000, 446662], ["20260422", 204000, 325046], ["20260423", 206000, 475778], ["20260424", 209000, 448117], ["20260427", 204000, 518893], ["20260428", 207000, 452357], ["20260429", 204000, 380054], ["20260430", 200500, 468819], ["20260504", 197800, 616505], ["20260506", 194700, 934691], ["20260507", 202500, 1074408], ["20260508", 198400, 620707], ["20260511", 191300, 864117], ["20260512", 193300, 1168312], ["20260513", 190500, 785326], ["20260514", 195100, 701802], ["20260515", 188800, 769091], ["20260518", 183200, 630561], ["20260519", 182500, 570915], ["20260520", 179400, 633770], ["20260521", 189600, 772911], ["20260522", 198700, 844657], ["20260526", 195000, 581950], ["20260527", 194500, 638721], ["20260528", 190000, 682718], ["20260529", 192900, 1133295], ["20260601", 191700, 858959], ["20260602", 187900, 707360], ["20260604", 176500, 581517], ["20260605", 171400, 603099], ["20260608", 159400, 761456], ["20260609", 170000, 690173], ["20260610", 167300, 527943], ["20260611", 166200, 555228], ["20260612", 173000, 877296], ["20260615", 175000, 400596], ["20260616", 174500, 427814], ["20260617", 174600, 500727], ["20260618", 173600, 443187], ["20260619", 170300, 1160752], ["20260622", 168500, 503668], ["20260623", 160500, 580032], ["20260624", 172700, 824946], ["20260625", 173100, 631651], ["20260626", 165900, 596116], ["20260629", 179200, 765680], ["20260630", 173300, 565686], ["20260701", 174500, 473079], ["20260702", 176600, 712765], ["20260703", 183600, 853838], ["20260706", 175900, 527031], ["20260707", 178200, 624179], ["20260708", 176800, 792364], ["20260709", 173100, 609649], ["20260710", 175200, 435099], ["20260713", 175100, 646548], ["20260714", 172800, 710511], ["20260715", 175700, 491182], ["20260716", 175800, 498638], ["20260720", 172600, 473598], ["20260721", 171600, 456723], ["20260722", 170100, 379360], ["20260723", 172200, 400464], ["20260724", 177600, 804969], ["20260727", 178700, 494728], ["20260728", 177400, 1306161], ["20260729", 180000, 1797702], ["20260730", 190000, 1747638], ["20260731", 186700, 1127709], ["20260803", 182200, 451402], ["20260804", 185800, 521154], ["20260805", 190300, 617748], ["20260806", 195000, 801664], ["20260807", 199300, 776632], ["20260810", 201000, 533999], ["20260811", 210500, 886325], ["20260812", 202000, 926438], ["20260813", 202000, 679170], ["20260814", 201000, 341446], ["20260818", 195500, 600291], ["20260819", 194100, 375772], ["20260820", 194100, 484272], ["20260821", 192300, 354956], ["20260824", 194000, 314860], ["20260825", 189600, 358412], ["20260826", 193400, 326386], ["20260827", 191300, 255697], ["20260828", 190700, 375920], ["20260831", 188900, 643636], ["20260901", 188000, 268440], ["20260902", 186300, 299403], ["20260903", 187100, 406507], ["20260904", 188100, 270580], ["20260907", 186300, 408399], ["20260908", 183100, 482451], ["20260909", 183100, 372393], ["20260910", 180800, 742053], ["20260911", 178200, 564770], ["20260914", 178800, 396196], ["20260915", 177500, 205209], ["20260916", 177200, 259646], ["20260917", 180300, 328926], ["20260918", 179400, 718200], ["20260921", 181400, 272063], ["20260922", 178500, 337067], ["20260923", 177400, 294934], ["20260928", 178300, 267873], ["20260929", 178900, 298374]], "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/068270.json", "page_url": "https://aikstockdata.com/s/068270", "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"}