{"schema_version": "1.0", "@type": "Dataset", "code": "274400", "name_ko": "이노시뮬레이션", "name": "이노시뮬레이션(274400) 일별 시세(종가·거래량·시가·고가·저가) 792일", "as_of": "20261015", "period": {"from": "20230706", "to": "20261015"}, "count": 792, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20230706", 35000, 15938949, 44850, 45000, 30250], ["20230707", 32400, 3291976, 34400, 35700, 31050], ["20230710", 27850, 2185060, 31500, 31600, 27150], ["20230711", 25900, 2524907, 28400, 29700, 25600], ["20230712", 24800, 1708365, 25700, 26050, 24050], ["20230713", 24750, 1636983, 24800, 26000, 23800], ["20230714", 23200, 1200436, 25100, 25150, 22700], ["20230717", 23250, 1942042, 23600, 24500, 23000], ["20230718", 21050, 1228797, 23750, 23950, 21050], ["20230719", 20900, 641398, 20900, 21450, 20300], ["20230720", 18920, 884406, 20700, 20800, 18870], ["20230721", 18080, 462312, 18540, 19170, 18060], ["20230724", 17320, 512543, 18000, 18080, 16710], ["20230725", 16270, 587824, 17150, 17860, 16150], ["20230726", 14260, 721826, 16620, 16830, 14210], ["20230727", 14720, 698083, 14500, 15500, 14200], ["20230728", 15700, 947584, 14520, 16690, 14350], ["20230731", 16340, 435493, 15880, 16980, 15870], ["20230801", 15710, 228870, 16370, 16560, 15620], ["20230802", 14480, 285635, 15750, 15750, 14460], ["20230803", 13980, 173237, 14380, 14450, 13830], ["20230804", 15180, 289154, 13990, 15330, 13690], ["20230807", 13790, 410955, 14740, 14740, 13740], ["20230808", 13800, 408173, 13890, 14720, 13590], ["20230809", 14110, 241216, 13860, 14450, 13820], ["20230810", 13470, 248175, 14050, 14050, 13310], ["20230811", 14540, 1290745, 13620, 15600, 13600], ["20230814", 13610, 1423756, 14500, 14500, 13470], ["20230816", 13610, 4659276, 13830, 14620, 13330], ["20230817", 12780, 542207, 13670, 13750, 12740], ["20230818", 12020, 376139, 12440, 12590, 12000], ["20230821", 11920, 213587, 11920, 12510, 11920], ["20230822", 12000, 366796, 12030, 12510, 11760], ["20230823", 11990, 264419, 12020, 12450, 11880], ["20230824", 12230, 298928, 12090, 12770, 12000], ["20230825", 12360, 293048, 12050, 12820, 12050], ["20230828", 12840, 193110, 12420, 12840, 12380], ["20230829", 13500, 647635, 12800, 13980, 12670], ["20230830", 13910, 563014, 13810, 14400, 13440], ["20230831", 13620, 193693, 13900, 13910, 13310], ["20230901", 15840, 8372382, 13680, 17400, 13570], ["20230904", 17910, 6940644, 15830, 19480, 15610], ["20230905", 18290, 2411729, 18100, 18830, 17230], ["20230906", 17820, 1026408, 18010, 18350, 17450], ["20230907", 16950, 1864325, 18220, 19210, 16950], ["20230908", 16460, 498418, 16780, 16900, 16050], ["20230911", 20100, 7261077, 16480, 20100, 16480], ["20230912", 18350, 4240509, 21700, 22550, 18350], ["20230913", 18330, 1981440, 18340, 19970, 17960], ["20230914", 18130, 815319, 18450, 19120, 18000], ["20230915", 16930, 1110240, 18470, 18660, 16810], ["20230918", 16200, 472502, 16900, 16980, 16020], ["20230919", 16210, 822740, 16290, 17300, 16140], ["20230920", 15090, 506830, 16090, 16210, 15030], ["20230921", 14000, 435670, 14990, 15000, 14000], ["20230922", 13720, 212859, 13700, 14170, 13640], ["20230925", 13030, 240469, 13470, 13720, 13030], ["20230926", 13900, 2498697, 13220, 14980, 12600], ["20230927", 14690, 518625, 13650, 14860, 13220], ["20231004", 13840, 249640, 14470, 14900, 13770], ["20231005", 14240, 443265, 13980, 15000, 13910], ["20231006", 14200, 481968, 14050, 15180, 14050], ["20231010", 13360, 1387641, 14690, 15450, 13330], ["20231011", 14000, 181414, 13600, 14110, 13420], ["20231012", 14550, 247270, 14120, 14670, 14070], ["20231013", 14020, 210356, 14400, 14400, 13640], ["20231016", 13580, 123583, 13800, 14000, 13400], ["20231017", 13670, 131193, 13950, 14260, 13600], ["20231018", 13080, 127594, 13650, 13860, 12990], ["20231019", 12130, 192193, 12810, 12930, 12100], ["20231020", 11600, 177668, 12010, 12130, 11350], ["20231023", 11200, 166023, 11480, 11830, 11100], ["20231024", 11800, 131888, 11460, 11870, 10850], ["20231025", 11430, 79630, 11910, 11980, 11430], ["20231026", 10700, 93876, 10970, 11190, 10700], ["20231027", 10720, 82835, 10900, 11000, 10580], ["20231030", 11040, 62814, 10650, 11100, 10490], ["20231031", 10320, 97070, 11070, 11180, 10270], ["20231101", 10860, 97226, 10490, 11000, 10330], ["20231102", 11300, 75842, 10980, 11430, 10980], ["20231103", 11950, 150558, 11290, 11970, 11080], ["20231106", 12000, 149170, 12050, 12090, 11600], ["20231107", 11090, 189531, 11950, 11950, 11010], ["20231108", 13110, 3303588, 11320, 13970, 11260], ["20231109", 12680, 1200095, 12530, 13650, 12260], ["20231110", 12260, 282048, 12420, 12550, 11920], ["20231113", 12240, 342381, 12500, 12970, 12180], ["20231114", 12690, 205873, 12240, 12920, 12170], ["20231115", 12730, 182308, 12970, 13050, 12580], ["20231116", 13810, 807986, 13010, 13970, 12930], ["20231117", 13290, 235159, 13710, 13740, 13150], ["20231120", 14170, 472718, 13180, 14390, 12950], ["20231121", 14060, 220523, 14180, 14210, 13550], ["20231122", 14070, 991933, 13930, 15320, 13660], ["20231123", 13900, 219517, 14000, 14280, 13600], ["20231124", 14000, 138318, 14080, 14080, 13570], ["20231127", 13700, 181922, 14010, 14230, 13520], ["20231128", 14200, 449488, 13800, 14910, 13710], ["20231129", 15060, 955401, 14390, 15600, 14310], ["20231130", 15080, 242189, 15200, 15580, 14790], ["20231201", 14390, 213888, 15080, 15080, 14270], ["20231204", 13980, 190731, 14380, 14500, 13740], ["20231205", 13300, 176754, 13880, 14240, 13250], ["20231206", 14160, 146719, 13370, 14250, 13220], ["20231207", 13790, 90610, 14170, 14360, 13770], ["20231208", 14330, 136853, 13880, 14540, 13880], ["20231211", 14090, 120046, 14650, 14740, 14070], ["20231212", 14180, 91846, 14130, 14500, 13860], ["20231213", 13800, 122545, 14100, 14180, 13800], ["20231214", 13580, 135657, 14010, 14190, 13530], ["20231215", 13490, 116439, 13640, 14000, 13450], ["20231218", 13810, 107331, 13420, 13940, 13370], ["20231219", 14370, 388256, 13760, 15000, 13610], ["20231220", 16170, 1037216, 14440, 16440, 14330], ["20231221", 16100, 637000, 16150, 16860, 15710], ["20231222", 16440, 720747, 16370, 16980, 15810], ["20231226", 15370, 354319, 16600, 16610, 15200], ["20231227", 16000, 222611, 15370, 16050, 15370], ["20231228", 16760, 436604, 16000, 17210, 15710], ["20240102", 17310, 352823, 16910, 17520, 16830], ["20240103", 16510, 334800, 16900, 16910, 16260], ["20240104", 16050, 272763, 16600, 16660, 15830], ["20240105", 15920, 263277, 16060, 16350, 15370], ["20240108", 16700, 303163, 16190, 16900, 15860], ["20240109", 17800, 861378, 16900, 18080, 16370], ["20240110", 16300, 461784, 17780, 17780, 16180], ["20240111", 16200, 197827, 16500, 16880, 16180], ["20240112", 15540, 503789, 16320, 16800, 15420], ["20240115", 15200, 153806, 15400, 15570, 14820], ["20240116", 15350, 185328, 15350, 15830, 15300], ["20240117", 14500, 136608, 15500, 15500, 14500], ["20240118", 14720, 114881, 14490, 14900, 14180], ["20240119", 15190, 147943, 14950, 15390, 14870], ["20240122", 15450, 124361, 15510, 15760, 14980], ["20240123", 14850, 177466, 15390, 15400, 14710], ["20240124", 14250, 176339, 15000, 15080, 14100], ["20240125", 13700, 160693, 14390, 14400, 13580], ["20240126", 15180, 397352, 13700, 15200, 13580], ["20240129", 13860, 216320, 14900, 15100, 13810], ["20240130", 13350, 138786, 14000, 14240, 13200], ["20240131", 12700, 124259, 13350, 13440, 12700], ["20240201", 12200, 174717, 12440, 12620, 11300], ["20240202", 12240, 75090, 12300, 12610, 12170], ["20240205", 12620, 75960, 12250, 12720, 12080], ["20240206", 12340, 50289, 12530, 12620, 12120], ["20240207", 12210, 40007, 12410, 12640, 12210], ["20240208", 12400, 26987, 12160, 12550, 12160], ["20240213", 12780, 51569, 12400, 12790, 12400], ["20240214", 12720, 78093, 12500, 12770, 12460], ["20240215", 12720, 64337, 12840, 12880, 12590], ["20240216", 12420, 87577, 12900, 12900, 12340], ["20240219", 12130, 64508, 12430, 12600, 12090], ["20240220", 11940, 77548, 12290, 12290, 11820], ["20240221", 11840, 67664, 11940, 12150, 11730], ["20240222", 11800, 72341, 11980, 11980, 11710], ["20240223", 11610, 73750, 11960, 11960, 11570], ["20240226", 11530, 63077, 11630, 11960, 11530], ["20240227", 11250, 88102, 11780, 11780, 11100], ["20240228", 11250, 64201, 11250, 11390, 11100], ["20240229", 11020, 83500, 11230, 11230, 10930], ["20240304", 11140, 59303, 11490, 11660, 11080], ["20240305", 10890, 73016, 11160, 11200, 10880], ["20240306", 11650, 109266, 10890, 11760, 10640], ["20240307", 11460, 74656, 11650, 11710, 11270], ["20240308", 11680, 101645, 11360, 11800, 11300], ["20240311", 11900, 89783, 11590, 11930, 11260], ["20240312", 11650, 94147, 11950, 12150, 11620], ["20240313", 11870, 84522, 11660, 12100, 11510], ["20240314", 11740, 50508, 11800, 12050, 11620], ["20240315", 11420, 45942, 11750, 11800, 11300], ["20240318", 11770, 50409, 11600, 11970, 11500], ["20240319", 11470, 44490, 11660, 11840, 11400], ["20240320", 11100, 72737, 11480, 11690, 11000], ["20240321", 11030, 77453, 11120, 11530, 10860], ["20240322", 11490, 69427, 11080, 11510, 11030], ["20240325", 11430, 57314, 11580, 11800, 11400], ["20240326", 11270, 52866, 11400, 11590, 11200], ["20240327", 11220, 51570, 11230, 11270, 11040], ["20240328", 10940, 80629, 11220, 11400, 10910], ["20240329", 10680, 78994, 11000, 11000, 10600], ["20240401", 11180, 55774, 10850, 11200, 10710], ["20240402", 10750, 58503, 11180, 11200, 10730], ["20240403", 10430, 61878, 10680, 10680, 10400], ["20240404", 10200, 52907, 10430, 10590, 10200], ["20240405", 10390, 76484, 10160, 10560, 9650], ["20240408", 9970, 73152, 10390, 10420, 9930], ["20240409", 9840, 46121, 9810, 10190, 9750], ["20240411", 9670, 48316, 9710, 9890, 9510], ["20240412", 9690, 30006, 9710, 9890, 9590], ["20240415", 9580, 46481, 9670, 9670, 9250], ["20240416", 9050, 93961, 9490, 9490, 8990], ["20240417", 9160, 25712, 9080, 9330, 9050], ["20240418", 9160, 26027, 9100, 9310, 9070], ["20240419", 8840, 64018, 9030, 9160, 8610], ["20240422", 8900, 43083, 8840, 9050, 8650], ["20240423", 9090, 22789, 8900, 9110, 8900], ["20240424", 9580, 88828, 9290, 9900, 9150], ["20240425", 9340, 39673, 9550, 9780, 9310], ["20240426", 9210, 26329, 9390, 9450, 9130], ["20240429", 9800, 42086, 9290, 9800, 9290], ["20240430", 9940, 109567, 10000, 10580, 9900], ["20240502", 9960, 34745, 9940, 10030, 9700], ["20240503", 10090, 25862, 10000, 10170, 9960], ["20240507", 9920, 27472, 10150, 10200, 9600], ["20240508", 9880, 23558, 9930, 10050, 9810], ["20240509", 9860, 22159, 9880, 10050, 9800], ["20240510", 9710, 22884, 9880, 10000, 9700], ["20240513", 9710, 33359, 9710, 9860, 9490], ["20240514", 9710, 24590, 9620, 9940, 9620], ["20240516", 9900, 26851, 9790, 9910, 9710], ["20240517", 9900, 63314, 10150, 10310, 9800], ["20240520", 9620, 33134, 10020, 10190, 9600], ["20240521", 9450, 26576, 9660, 9720, 9400], ["20240522", 9480, 18463, 9400, 9640, 9400], ["20240523", 9260, 46836, 9500, 9540, 9160], ["20240524", 9220, 31950, 9170, 9450, 9100], ["20240527", 9220, 36406, 9220, 9400, 9010], ["20240528", 9310, 33342, 9060, 9740, 9060], ["20240529", 9170, 22721, 9290, 9480, 9050], ["20240530", 8980, 28842, 9120, 9170, 8900], ["20240531", 8910, 23397, 9020, 9100, 8910], ["20240603", 9160, 19793, 9130, 9270, 8980], ["20240604", 8990, 19361, 9250, 9250, 8990], ["20240605", 8960, 22463, 9110, 9110, 8940], ["20240607", 9050, 20980, 8960, 9180, 8960], ["20240610", 8880, 22873, 9030, 9120, 8810], ["20240611", 8880, 26581, 8880, 9290, 8840], ["20240612", 8900, 29592, 8890, 9140, 8840], ["20240613", 8860, 23533, 9060, 9060, 8860], ["20240614", 8530, 78644, 8950, 8950, 8500], ["20240617", 8310, 45464, 8520, 8530, 8220], ["20240618", 8060, 39573, 8340, 8470, 8050], ["20240619", 8070, 65504, 8230, 8260, 7950], ["20240620", 8040, 23824, 8030, 8140, 8010], ["20240621", 7880, 38717, 8150, 8150, 7850], ["20240624", 7700, 75162, 7810, 7940, 7520], ["20240625", 7860, 38340, 7700, 7870, 7550], ["20240626", 7910, 21790, 7850, 7960, 7740], ["20240627", 7940, 28474, 7910, 8110, 7830], ["20240628", 7870, 22004, 7990, 7990, 7840], ["20240701", 8040, 22310, 7810, 8120, 7640], ["20240702", 7850, 27661, 8180, 8180, 7790], ["20240703", 7700, 33937, 7850, 7920, 7590], ["20240704", 7560, 25561, 7750, 7780, 7560], ["20240705", 7530, 28515, 7560, 7770, 7490], ["20240708", 7800, 17821, 7540, 7850, 7540], ["20240709", 7850, 16764, 7730, 8030, 7730], ["20240710", 7690, 17985, 7820, 7900, 7650], ["20240711", 7770, 332978, 7910, 8850, 7720], ["20240712", 7890, 34857, 7770, 7900, 7650], ["20240715", 7680, 29620, 7820, 7980, 7620], ["20240716", 7790, 32209, 7610, 7880, 7540], ["20240717", 7820, 25419, 7800, 8030, 7710], ["20240718", 7630, 27203, 7710, 7820, 7580], ["20240719", 7540, 31728, 7630, 7630, 7440], ["20240722", 7120, 42657, 7540, 7540, 7060], ["20240723", 6990, 53121, 7120, 7280, 6870], ["20240724", 7150, 25601, 6990, 7230, 6820], ["20240725", 6700, 79726, 7150, 7150, 6640], ["20240726", 6800, 24504, 6700, 6850, 6550], ["20240729", 6860, 28723, 6800, 6940, 6720], ["20240730", 6720, 21500, 6980, 6980, 6640], ["20240731", 6690, 33526, 6710, 6720, 6480], ["20240801", 6760, 16095, 6910, 6910, 6700], ["20240802", 6360, 50655, 6700, 6700, 6350], ["20240805", 5410, 108843, 6130, 6340, 5080], ["20240806", 5500, 83739, 5030, 5720, 5030], ["20240807", 5480, 33606, 5540, 5760, 5480], ["20240808", 5400, 20082, 5480, 5640, 5310], ["20240809", 5610, 25808, 5410, 5680, 5410], ["20240812", 5690, 12067, 5500, 5760, 5500], ["20240813", 5720, 13995, 5760, 5850, 5620], ["20240814", 5800, 10650, 5780, 5890, 5750], ["20240816", 5860, 15775, 5820, 5980, 5760], ["20240819", 5690, 27430, 5810, 6160, 5670], ["20240820", 5830, 15531, 5830, 5870, 5680], ["20240821", 5770, 7697, 5930, 5940, 5660], ["20240822", 5610, 9637, 5880, 5880, 5590], ["20240823", 5620, 11168, 5610, 5630, 5500], ["20240826", 5550, 6210, 5620, 5660, 5500], ["20240827", 5600, 8236, 5550, 5650, 5500], ["20240828", 5550, 20151, 5490, 5810, 5460], ["20240829", 7210, 237156, 5550, 7210, 5550], ["20240830", 6590, 724308, 7180, 7180, 6300], ["20240902", 6660, 153056, 6680, 6800, 6410], ["20240903", 6310, 76523, 6700, 6750, 6310], ["20240904", 6040, 80444, 6100, 6150, 5850], ["20240905", 5900, 65140, 5940, 6270, 5690], ["20240906", 5780, 333011, 5960, 6700, 5770], ["20240909", 5640, 63007, 5470, 5710, 5400], ["20240910", 5310, 35455, 5650, 5800, 5310], ["20240911", 5330, 33967, 5260, 5740, 5260], ["20240912", 5630, 17556, 5380, 5720, 5380], ["20240913", 5610, 16150, 5830, 5830, 5500], ["20240919", 5780, 34326, 5660, 5820, 5620], ["20240920", 5770, 33577, 5980, 5980, 5710], ["20240923", 5720, 19049, 5800, 5820, 5460], ["20240924", 5840, 20372, 5720, 5850, 5660], ["20240925", 5930, 22683, 5800, 5930, 5760], ["20240926", 6030, 28202, 5980, 6130, 5850], ["20240927", 6500, 208312, 6050, 6690, 5990], ["20240930", 6290, 59952, 6450, 6520, 6210], ["20241002", 6330, 27065, 6240, 6440, 6130], ["20241004", 6150, 18960, 6480, 6490, 6110], ["20241007", 6220, 13352, 6380, 6380, 6080], ["20241008", 6150, 17876, 6380, 6390, 6070], ["20241010", 6040, 17047, 6170, 6270, 5950], ["20241011", 5860, 22780, 6060, 6350, 5730], ["20241014", 5830, 14836, 5890, 5890, 5750], ["20241015", 5730, 11147, 5850, 5870, 5660], ["20241016", 5510, 23491, 5730, 5760, 5470], ["20241017", 5510, 22806, 5550, 5820, 5400], ["20241018", 5420, 24416, 5600, 5650, 5360], ["20241021", 5410, 13488, 5390, 5520, 5350], ["20241022", 5110, 79149, 5470, 5470, 4995], ["20241023", 5100, 28800, 5100, 5190, 4990], ["20241024", 4920, 29409, 5040, 5140, 4905], ["20241025", 5060, 37638, 4920, 5340, 4880], ["20241028", 5230, 22840, 5070, 5300, 5070], ["20241029", 5100, 15348, 5200, 5280, 5060], ["20241030", 5110, 19234, 5150, 5260, 5060], ["20241031", 5110, 9026, 5060, 5120, 5010], ["20241101", 4945, 15525, 5120, 5130, 4945], ["20241104", 5160, 22859, 4910, 5350, 4910], ["20241105", 5230, 19458, 5170, 5490, 5150], ["20241106", 5400, 17749, 5250, 5460, 5200], ["20241107", 5300, 19262, 5510, 5560, 5230], ["20241108", 5180, 21599, 5440, 5440, 5150], ["20241111", 5000, 18430, 5180, 5290, 4970], ["20241112", 4855, 42065, 4965, 5220, 4705], ["20241113", 4505, 45783, 4735, 4885, 4505], ["20241114", 4435, 17117, 4510, 4765, 4385], ["20241115", 4335, 15579, 4390, 4400, 4225], ["20241118", 4420, 13093, 4295, 4585, 4290], ["20241119", 4500, 14453, 4350, 4760, 4350], ["20241120", 4455, 8506, 4500, 4675, 4410], ["20241121", 4315, 11345, 4455, 4495, 4315], ["20241122", 4295, 16333, 4275, 4450, 4275], ["20241125", 4405, 17880, 4475, 4480, 4315], ["20241126", 4480, 10804, 4400, 4525, 4400], ["20241127", 4565, 19009, 4660, 4665, 4455], ["20241128", 4740, 38308, 4595, 4750, 4545], ["20241129", 4750, 23723, 4750, 4875, 4600], ["20241202", 4565, 20881, 4730, 4890, 4500], ["20241203", 4565, 11795, 4565, 4650, 4550], ["20241204", 4315, 18134, 4465, 4535, 4300], ["20241205", 4200, 22994, 4495, 4495, 4120], ["20241206", 4090, 37591, 4385, 4385, 3905], ["20241209", 3650, 43697, 3880, 4100, 3610], ["20241210", 3865, 15159, 3575, 3905, 3575], ["20241211", 4075, 20810, 3865, 4115, 3865], ["20241212", 4060, 8370, 4150, 4150, 3930], ["20241213", 4190, 24483, 4105, 4315, 4100], ["20241216", 4315, 18929, 4345, 4345, 4185], ["20241217", 4350, 9615, 4290, 4350, 4195], ["20241218", 4505, 15689, 4340, 4545, 4340], ["20241219", 4380, 18917, 4500, 4550, 4340], ["20241220", 4150, 13901, 4415, 4485, 4105], ["20241223", 4220, 14653, 4150, 4320, 4125], ["20241224", 4410, 13999, 4180, 4540, 4180], ["20241226", 4510, 24187, 4820, 4820, 4450], ["20241227", 4340, 18208, 4575, 4630, 4300], ["20241230", 4425, 8197, 4350, 4450, 4345], ["20250102", 4650, 15647, 4550, 4650, 4435], ["20250103", 4730, 10870, 4605, 4755, 4605], ["20250106", 4805, 18516, 4730, 4860, 4700], ["20250107", 4765, 11024, 4805, 4825, 4710], ["20250108", 4760, 6738, 4765, 4810, 4645], ["20250109", 4750, 6824, 4755, 4755, 4670], ["20250110", 4810, 15484, 4755, 4815, 4680], ["20250113", 4685, 10407, 4810, 4810, 4630], ["20250114", 4830, 21994, 4685, 4930, 4670], ["20250115", 4830, 9056, 4850, 4850, 4765], ["20250116", 4870, 6219, 4840, 4870, 4735], ["20250117", 4825, 9999, 4920, 4925, 4820], ["20250120", 4800, 7409, 4725, 4800, 4680], ["20250121", 4785, 11227, 4800, 4800, 4685], ["20250122", 4690, 12903, 4775, 4775, 4615], ["20250123", 4545, 24257, 4690, 4700, 4495], ["20250124", 4595, 6565, 4545, 4615, 4455], ["20250131", 4545, 9426, 4640, 4640, 4400], ["20250203", 4190, 26397, 4420, 4480, 4190], ["20250204", 4250, 6044, 4115, 4340, 4115], ["20250205", 4390, 30857, 4310, 4390, 4135], ["20250206", 4270, 18165, 4535, 4535, 4265], ["20250207", 4305, 14674, 4185, 4365, 4125], ["20250210", 4270, 14384, 4295, 4440, 4195], ["20250211", 4325, 23230, 4380, 4380, 4210], ["20250212", 4325, 10166, 4380, 4380, 4280], ["20250213", 4360, 23418, 4265, 4440, 4265], ["20250214", 4330, 12204, 4360, 4400, 4325], ["20250217", 4955, 163434, 4345, 5000, 4335], ["20250218", 5140, 76351, 5120, 5170, 4905], ["20250219", 5220, 64763, 5250, 5360, 4960], ["20250220", 5040, 41849, 5200, 5350, 4960], ["20250221", 5110, 15383, 5260, 5260, 4985], ["20250224", 5180, 16910, 5280, 5280, 5050], ["20250225", 5040, 13894, 5100, 5140, 5020], ["20250226", 5010, 16756, 5040, 5280, 5000], ["20250227", 4960, 12581, 5180, 5180, 4960], ["20250228", 4890, 15315, 5090, 5090, 4780], ["20250304", 4965, 9895, 5020, 5020, 4840], ["20250305", 4915, 9941, 4900, 5030, 4890], ["20250306", 4805, 15685, 5040, 5040, 4805], ["20250307", 4770, 471693, 5100, 5600, 4770], ["20250310", 5210, 203833, 4850, 5580, 4580], ["20250311", 5240, 69760, 5170, 5380, 5020], ["20250312", 5110, 26745, 5240, 5300, 5080], ["20250313", 4860, 51090, 5110, 5230, 4830], ["20250314", 4830, 21904, 4860, 5020, 4800], ["20250317", 4760, 31878, 4980, 4980, 4710], ["20250318", 4780, 11462, 4760, 4930, 4695], ["20250319", 4755, 17494, 4860, 4865, 4700], ["20250320", 4750, 10103, 4770, 4835, 4710], ["20250321", 4685, 20580, 4855, 4855, 4665], ["20250324", 4640, 17984, 4650, 4855, 4590], ["20250325", 4540, 22369, 4635, 5110, 4530], ["20250326", 4635, 12855, 4540, 4800, 4480], ["20250327", 4675, 20418, 4700, 4865, 4520], ["20250328", 4735, 19404, 4640, 4735, 4540], ["20250331", 4505, 20168, 4735, 4735, 4275], ["20250401", 4525, 11056, 4515, 4670, 4485], ["20250402", 4490, 10691, 4525, 4795, 4420], ["20250403", 4360, 14228, 4350, 4585, 4315], ["20250404", 4350, 12482, 4145, 4465, 4145], ["20250407", 4055, 21682, 4175, 4245, 4035], ["20250408", 4000, 29109, 4295, 4295, 3960], ["20250409", 3895, 21938, 3920, 4115, 3785], ["20250410", 4115, 17874, 4100, 4120, 4015], ["20250411", 4165, 9607, 4110, 4205, 4030], ["20250414", 4360, 11084, 4170, 4360, 4170], ["20250415", 4300, 7744, 4360, 4360, 4245], ["20250416", 4245, 8846, 4300, 4360, 4140], ["20250417", 4515, 42023, 4325, 4685, 4250], ["20250418", 4475, 10179, 4515, 4545, 4400], ["20250421", 4585, 12346, 4590, 4600, 4465], ["20250422", 4545, 6867, 4540, 4585, 4480], ["20250423", 4790, 32001, 4735, 4840, 4490], ["20250424", 4675, 20946, 4770, 4820, 4675], ["20250425", 4660, 12860, 4635, 4830, 4635], ["20250428", 4610, 15412, 4820, 4820, 4510], ["20250429", 4635, 10024, 4610, 4730, 4575], ["20250430", 4505, 9326, 4710, 4710, 4505], ["20250502", 4385, 13389, 4700, 4700, 4355], ["20250507", 4275, 8519, 4385, 4650, 4200], ["20250508", 4380, 12625, 4275, 4485, 4275], ["20250509", 4300, 19581, 4425, 4425, 4105], ["20250512", 4400, 13012, 4300, 4445, 4250], ["20250513", 4450, 8171, 4405, 4470, 4395], ["20250514", 4670, 29279, 4530, 4680, 4420], ["20250515", 4565, 21759, 4625, 4830, 4565], ["20250516", 4540, 17731, 4560, 4700, 4350], ["20250519", 4580, 18301, 4490, 4685, 4335], ["20250520", 4635, 41720, 4670, 4670, 4535], ["20250521", 4615, 83336, 4955, 4960, 4510], ["20250522", 4380, 29730, 4615, 4655, 4350], ["20250523", 4370, 17844, 4450, 4590, 4310], ["20250526", 4440, 38334, 4230, 4660, 4230], ["20250527", 4315, 8342, 4550, 4550, 4315], ["20250528", 4385, 8576, 4315, 4570, 4315], ["20250529", 4370, 8933, 4385, 4440, 4325], ["20250530", 4355, 8297, 4400, 4450, 4315], ["20250602", 4400, 710613, 4310, 5430, 4310], ["20250604", 4695, 106686, 4410, 4790, 4365], ["20250605", 4675, 23942, 4695, 4850, 4600], ["20250609", 4730, 40066, 4675, 4850, 4675], ["20250610", 4900, 101489, 4890, 5070, 4710], ["20250611", 4880, 28112, 4930, 5030, 4805], ["20250612", 4860, 28823, 5050, 5060, 4810], ["20250613", 4865, 22306, 4860, 4980, 4680], ["20250616", 4705, 25926, 4900, 4990, 4700], ["20250617", 4710, 27238, 4705, 4870, 4620], ["20250618", 4845, 32876, 4710, 4930, 4710], ["20250619", 4850, 16467, 4960, 4960, 4730], ["20250620", 4845, 17047, 4900, 4920, 4795], ["20250623", 4900, 26896, 4845, 4990, 4845], ["20250624", 5230, 117885, 5200, 5310, 4990], ["20250625", 5060, 69434, 5230, 5290, 5000], ["20250626", 4980, 20566, 5060, 5210, 4925], ["20250630", 4915, 11440, 4895, 5020, 4835], ["20250701", 4895, 18748, 4950, 4995, 4870], ["20250702", 4840, 24269, 4895, 4950, 4695], ["20250703", 5210, 438873, 5100, 5860, 4955], ["20250704", 5140, 41841, 5160, 5180, 5040], ["20250707", 5000, 22393, 5120, 5140, 4965], ["20250708", 5020, 16570, 5000, 5050, 4915], ["20250709", 5220, 59354, 5180, 5280, 4995], ["20250710", 5190, 15367, 5250, 5260, 5150], ["20250711", 5200, 16866, 5190, 5300, 5150], ["20250714", 5100, 18013, 5290, 5290, 5010], ["20250715", 5090, 23058, 5100, 5130, 5010], ["20250716", 5100, 12160, 5090, 5100, 4990], ["20250717", 5080, 13213, 5050, 5150, 5030], ["20250718", 5070, 10005, 5020, 5150, 5020], ["20250721", 5060, 10466, 5010, 5150, 5000], ["20250722", 4990, 10371, 5020, 5090, 4980], ["20250723", 4955, 19433, 4990, 5090, 4920], ["20250724", 4890, 15126, 4955, 5010, 4865], ["20250725", 4835, 23346, 4980, 5040, 4815], ["20250728", 4800, 15713, 4800, 4870, 4760], ["20250729", 4870, 9916, 4790, 4870, 4720], ["20250730", 4865, 8295, 4890, 4910, 4820], ["20250731", 4880, 6216, 4820, 4930, 4820], ["20250801", 4710, 24054, 4880, 4880, 4690], ["20250804", 4750, 6198, 4710, 4820, 4710], ["20250805", 4800, 8636, 4910, 4910, 4755], ["20250806", 4800, 12684, 4800, 4850, 4700], ["20250807", 4770, 18970, 4610, 4805, 4610], ["20250808", 4745, 10023, 4770, 4790, 4720], ["20250811", 4710, 13297, 4740, 4780, 4680], ["20250812", 4745, 8611, 4710, 4800, 4695], ["20250813", 4720, 5887, 4745, 4790, 4645], ["20250814", 4775, 12314, 4605, 4775, 4605], ["20250818", 4705, 9805, 4725, 4745, 4665], ["20250819", 4700, 5068, 4700, 4740, 4635], ["20250820", 4705, 7368, 4665, 4740, 4505], ["20250821", 4610, 16585, 4850, 4850, 4560], ["20250822", 4575, 11066, 4700, 4700, 4500], ["20250825", 4620, 6220, 4590, 4790, 4550], ["20250826", 4665, 8481, 4570, 4720, 4570], ["20250828", 4535, 7851, 4600, 4665, 4520], ["20250829", 4510, 9447, 4650, 4740, 4500], ["20250901", 4520, 12551, 4470, 4650, 4465], ["20250902", 4510, 12769, 4520, 4550, 4455], ["20250903", 4540, 3595, 4510, 4630, 4460], ["20250904", 4590, 3824, 4565, 4610, 4495], ["20250905", 4585, 9960, 4545, 4650, 4510], ["20250908", 4545, 14672, 4535, 4580, 4490], ["20250909", 4595, 7008, 4550, 4600, 4500], ["20250910", 4555, 10340, 4595, 4630, 4510], ["20250911", 4430, 38939, 4535, 4590, 4300], ["20250912", 4640, 25036, 4515, 4650, 4410], ["20250915", 4590, 14869, 4640, 4695, 4540], ["20250916", 4560, 10523, 4590, 4690, 4520], ["20250917", 4525, 10374, 4565, 4650, 4490], ["20250918", 4505, 14814, 4580, 4580, 4500], ["20250919", 4500, 8467, 4505, 4555, 4480], ["20250922", 4440, 12264, 4500, 4525, 4410], ["20250923", 4365, 27102, 4445, 4445, 4305], ["20250924", 4425, 9325, 4390, 4470, 4350], ["20250925", 4425, 7585, 4475, 4495, 4370], ["20250926", 4425, 11906, 4450, 4490, 4365], ["20250929", 4415, 4929, 4425, 4500, 4415], ["20250930", 4385, 14471, 4415, 4420, 4315], ["20251001", 4290, 18483, 4400, 4400, 4270], ["20251002", 4270, 22119, 4295, 4300, 4225], ["20251010", 4110, 52876, 4230, 4275, 4060], ["20251013", 4105, 6881, 4020, 4145, 4020], ["20251014", 4075, 19812, 4140, 4220, 4075], ["20251015", 4190, 13291, 4075, 4200, 4075], ["20251016", 4160, 10699, 4230, 4230, 4130], ["20251017", 4120, 20089, 4160, 4160, 4070], ["20251020", 4095, 10980, 4090, 4160, 4025], ["20251021", 4115, 17517, 4095, 4325, 4050], ["20251023", 4095, 9052, 4065, 4210, 4055], ["20251024", 4090, 17211, 4095, 4200, 4060], ["20251027", 4100, 23629, 4090, 4105, 4055], ["20251028", 4100, 7725, 4200, 4200, 4065], ["20251029", 4040, 17678, 4150, 4150, 4040], ["20251030", 3995, 15405, 4010, 4040, 3990], ["20251031", 3995, 13765, 3900, 4025, 3900], ["20251103", 3885, 40865, 3995, 4000, 3845], ["20251104", 3845, 28957, 3810, 3965, 3810], ["20251105", 3890, 18920, 3845, 3925, 3750], ["20251106", 3900, 6353, 3970, 3990, 3850], ["20251107", 3860, 9966, 4045, 4045, 3850], ["20251110", 3890, 18777, 3940, 3940, 3850], ["20251111", 3965, 254719, 3880, 4515, 3860], ["20251112", 3975, 18489, 3995, 4040, 3950], ["20251113", 4030, 13761, 4025, 4150, 3930], ["20251114", 4030, 10621, 3985, 4115, 3985], ["20251117", 4065, 11747, 4000, 4185, 4000], ["20251118", 3915, 13812, 4035, 4035, 3890], ["20251119", 3900, 6870, 4000, 4000, 3800], ["20251120", 3945, 14338, 4000, 4080, 3920], ["20251121", 3820, 22389, 3905, 4120, 3820], ["20251124", 3810, 12278, 3820, 3975, 3785], ["20251125", 3790, 8718, 3785, 3950, 3785], ["20251126", 3835, 8168, 3790, 3950, 3790], ["20251128", 3890, 6671, 3805, 3935, 3785], ["20251201", 3950, 7102, 4050, 4050, 3860], ["20251202", 4025, 21640, 3950, 4100, 3910], ["20251203", 4000, 11406, 4025, 4025, 3905], ["20251204", 4025, 11148, 3975, 4155, 3975], ["20251205", 3980, 5306, 4000, 4100, 3960], ["20251208", 3955, 6216, 4000, 4085, 3905], ["20251209", 3860, 10072, 3990, 3990, 3860], ["20251210", 3930, 13040, 3860, 3955, 3825], ["20251211", 3890, 9712, 3930, 3930, 3860], ["20251212", 3905, 7632, 3980, 3980, 3845], ["20251215", 3875, 11557, 3905, 3905, 3800], ["20251216", 3830, 10176, 3915, 3915, 3830], ["20251217", 3885, 17948, 3830, 3900, 3790], ["20251218", 3820, 11937, 3835, 3950, 3795], ["20251219", 3975, 33366, 3855, 4145, 3800], ["20251222", 4120, 42726, 3960, 4200, 3955], ["20251223", 4215, 27077, 4120, 4255, 4120], ["20251224", 4110, 13399, 4215, 4290, 4110], ["20251226", 4175, 15244, 4110, 4260, 4075], ["20251229", 4200, 5889, 4175, 4250, 4140], ["20251230", 4200, 7328, 4200, 4260, 4150], ["20260102", 4210, 7670, 4200, 4300, 4145], ["20260105", 4205, 9011, 4215, 4240, 4130], ["20260106", 4130, 12413, 4195, 4250, 4130], ["20260107", 4065, 18846, 4105, 4175, 3990], ["20260108", 3970, 15259, 4065, 4120, 3950], ["20260109", 4010, 29176, 3995, 4180, 3870], ["20260112", 3965, 22154, 4010, 4100, 3850], ["20260113", 3930, 12032, 3965, 3990, 3930], ["20260114", 4030, 17146, 3910, 4075, 3910], ["20260115", 4060, 17179, 4000, 4095, 3970], ["20260116", 3970, 19422, 4100, 4100, 3935], ["20260119", 3870, 28402, 3960, 3960, 3830], ["20260120", 3885, 24470, 3930, 3930, 3820], ["20260121", 3970, 162828, 3885, 4385, 3690], ["20260122", 3970, 53825, 4060, 4060, 3855], ["20260123", 3965, 15576, 3970, 4045, 3875], ["20260126", 4010, 27527, 3985, 4050, 3940], ["20260127", 4185, 65226, 4000, 4185, 3970], ["20260128", 4065, 35176, 4185, 4215, 4040], ["20260129", 4145, 31997, 4065, 4150, 3975], ["20260130", 4080, 29141, 4145, 4240, 4070], ["20260202", 3920, 24791, 4080, 4080, 3915], ["20260203", 3935, 20872, 3930, 3965, 3910], ["20260204", 3990, 13265, 4000, 4000, 3890], ["20260205", 3965, 26734, 4145, 4145, 3945], ["20260206", 3900, 17286, 3960, 3960, 3805], ["20260209", 3915, 11952, 3930, 3935, 3860], ["20260210", 3965, 16214, 3920, 4010, 3920], ["20260211", 3945, 18265, 3980, 4010, 3930], ["20260212", 3930, 11907, 3995, 3995, 3895], ["20260213", 3870, 23661, 3930, 3930, 3805], ["20260219", 3870, 25226, 3875, 3950, 3810], ["20260220", 3855, 26041, 3870, 3900, 3815], ["20260223", 3845, 15844, 3850, 3875, 3830], ["20260224", 3805, 23284, 3895, 3895, 3790], ["20260225", 3790, 22823, 3890, 3890, 3730], ["20260226", 3675, 48203, 3790, 3790, 3660], ["20260227", 3560, 53945, 3675, 3690, 3560], ["20260303", 3440, 41496, 3560, 3680, 3360], ["20260304", 3020, 85358, 3440, 3515, 2965], ["20260305", 3270, 26964, 3320, 3320, 3070], ["20260306", 3445, 14056, 3270, 3445, 3270], ["20260309", 3335, 19235, 3425, 3425, 3105], ["20260310", 3345, 14938, 3485, 3485, 3160], ["20260311", 3465, 16690, 3345, 3500, 3345], ["20260312", 3420, 7686, 3440, 3480, 3375], ["20260313", 3415, 42080, 3415, 3455, 3325], ["20260316", 3430, 12106, 3420, 3500, 3400], ["20260317", 3775, 273434, 3440, 4210, 3325], ["20260318", 3900, 90383, 3760, 3990, 3725], ["20260319", 3745, 34266, 3890, 3890, 3715], ["20260320", 3750, 19068, 3735, 4000, 3700], ["20260323", 3565, 22610, 3730, 3750, 3560], ["20260324", 3690, 6122, 3700, 3715, 3620], ["20260325", 3730, 10340, 3660, 3760, 3660], ["20260326", 3700, 25313, 3690, 3895, 3685], ["20260327", 3750, 9595, 3670, 3750, 3660], ["20260330", 3840, 29440, 3750, 3850, 3550], ["20260331", 3645, 34695, 3810, 3890, 3645], ["20260401", 3665, 21868, 3685, 3810, 3665], ["20260402", 3740, 17251, 3895, 3895, 3660], ["20260403", 3720, 2728, 3875, 3875, 3695], ["20260406", 3735, 15596, 3720, 3970, 3590], ["20260407", 3690, 5684, 3740, 3870, 3610], ["20260408", 3710, 11930, 3700, 3865, 3630], ["20260409", 3690, 5677, 3875, 3875, 3630], ["20260410", 3820, 13705, 3700, 3885, 3690], ["20260413", 4000, 52681, 3820, 4020, 3750], ["20260414", 3980, 20597, 4000, 4040, 3900], ["20260415", 4255, 70646, 4045, 4255, 3980], ["20260416", 4255, 28247, 4280, 4280, 4160], ["20260417", 4095, 22508, 4255, 4260, 4095], ["20260420", 4135, 22826, 4200, 4200, 4095], ["20260421", 4170, 23072, 4160, 4235, 4145], ["20260422", 4120, 11515, 4260, 4260, 4095], ["20260423", 4065, 18368, 4195, 4225, 4060], ["20260424", 4000, 10605, 4100, 4180, 4000], ["20260427", 4120, 25349, 4010, 4200, 4000], ["20260428", 4135, 16677, 4130, 4245, 4090], ["20260429", 4060, 13118, 4135, 4220, 4060], ["20260430", 4060, 7334, 4195, 4195, 4020], ["20260504", 3985, 31605, 4060, 4100, 3965], ["20260506", 3875, 56880, 3980, 4045, 3820], ["20260507", 3800, 26539, 3900, 4020, 3800], ["20260508", 3880, 20836, 3900, 3965, 3760], ["20260511", 3740, 35155, 3900, 4035, 3740], ["20260512", 3695, 32010, 3740, 3895, 3655], ["20260513", 3620, 15696, 3695, 3830, 3550], ["20260514", 3525, 30897, 3600, 3740, 3450], ["20260515", 3395, 37004, 3500, 3545, 3350], ["20260518", 3285, 12933, 3395, 3410, 3225], ["20260519", 3340, 19768, 3285, 3430, 3260], ["20260520", 3360, 16778, 3340, 3460, 3205], ["20260521", 3360, 31186, 3460, 3500, 3305], ["20260522", 3375, 8244, 3405, 3410, 3315], ["20260526", 3235, 33969, 3375, 3470, 3155], ["20260527", 3070, 24317, 3200, 3280, 3070], ["20260528", 3185, 18911, 3070, 3300, 3050], ["20260529", 3145, 11237, 3185, 3215, 3105], ["20260601", 2995, 23619, 3220, 3220, 2950], ["20260602", 3000, 25756, 2995, 3100, 2900], ["20260604", 2935, 20345, 3080, 3080, 2780], ["20260605", 2910, 11970, 2915, 2915, 2740], ["20260608", 2750, 14824, 2705, 3150, 2705], ["20260609", 2890, 17309, 2800, 2895, 2605], ["20260610", 2705, 12486, 2900, 2900, 2695], ["20260611", 2815, 22869, 2695, 2965, 2680], ["20260612", 2955, 21145, 2780, 3100, 2780], ["20260615", 2920, 11212, 2960, 3120, 2890], ["20260616", 3095, 12799, 2920, 3135, 2900], ["20260617", 2990, 11477, 3070, 3070, 2950], ["20260618", 2765, 27650, 2905, 2990, 2720], ["20260619", 2775, 13576, 2760, 2805, 2665], ["20260622", 2660, 12940, 2755, 2775, 2610], ["20260623", 2215, 92267, 2640, 2660, 2215], ["20260624", 2325, 23130, 2260, 2395, 2105], ["20260625", 2330, 6242, 2335, 2420, 2235], ["20260626", 2145, 28605, 2330, 2330, 2110], ["20260629", 2300, 25796, 2145, 2300, 2115], ["20260630", 2265, 39354, 2315, 2350, 2060], ["20260701", 2360, 8945, 2265, 2395, 2265], ["20260702", 2340, 9347, 2360, 2380, 2175], ["20260703", 2335, 5545, 2365, 2370, 2210], ["20260706", 2520, 29018, 2335, 2565, 2250], ["20260707", 2180, 35544, 2220, 2565, 2140], ["20260708", 2190, 14135, 2185, 2355, 2165], ["20260709", 1986, 50604, 2170, 2230, 1986], ["20260710", 2090, 32062, 2020, 2140, 1965], ["20260713", 1968, 15020, 2090, 2150, 1968], ["20260714", 1868, 79299, 1974, 2025, 1830], ["20260715", 1994, 28184, 1868, 1995, 1868], ["20260716", 1993, 13451, 1994, 2010, 1870], ["20260720", 1870, 11155, 1947, 1947, 1786], ["20260721", 1916, 32902, 1760, 1919, 1750], ["20260722", 2010, 43061, 1916, 2090, 1850], ["20260723", 2040, 16985, 1989, 2100, 1961], ["20260724", 2100, 22732, 2040, 2145, 1999], ["20260727", 2095, 16590, 2100, 2165, 1999], ["20260728", 1852, 24194, 1980, 2020, 1738], ["20260729", 1904, 31968, 1812, 1904, 1740], ["20260730", 1993, 23844, 1904, 2000, 1904], ["20260731", 2280, 44862, 1925, 2295, 1925], ["20260803", 2290, 14407, 2280, 2380, 2225], ["20260804", 2325, 14821, 2240, 2330, 2235], ["20260805", 2320, 10511, 2310, 2345, 2270], ["20260806", 2275, 3285, 2320, 2325, 2245], ["20260807", 2280, 6665, 2275, 2345, 2240], ["20260810", 2315, 9074, 2385, 2385, 2280], ["20260811", 2280, 13117, 2435, 2435, 2195], ["20260812", 2325, 15255, 2280, 2325, 2220], ["20260813", 2400, 7040, 2390, 2410, 2290], ["20260814", 2380, 8513, 2405, 2440, 2360], ["20260818", 2340, 11313, 2380, 2440, 2235], ["20260819", 2315, 3680, 2340, 2480, 2260], ["20260820", 2300, 9333, 2490, 2490, 2260], ["20260821", 2280, 8021, 2310, 2380, 2235], ["20260824", 2260, 3751, 2300, 2310, 2235], ["20260825", 2325, 8333, 2265, 2325, 2190], ["20260826", 2325, 3841, 2280, 2335, 2245], ["20260827", 2290, 4714, 2335, 2335, 2210], ["20260828", 2285, 2686, 2330, 2330, 2230], ["20260831", 2250, 6665, 2320, 2320, 2220], ["20260901", 2270, 5294, 2260, 2315, 2205], ["20260902", 2275, 5338, 2325, 2325, 2205], ["20260903", 2230, 5136, 2270, 2270, 2140], ["20260904", 2220, 6591, 2230, 2230, 2125], ["20260907", 2235, 5827, 2220, 2235, 2140], ["20260908", 2210, 15877, 2235, 2235, 2120], ["20260909", 2215, 5216, 2210, 2235, 2135], ["20260910", 2215, 14035, 2215, 2215, 2135], ["20260911", 2205, 6432, 2215, 2215, 2135], ["20260914", 2190, 6757, 2205, 2205, 2105], ["20260915", 2065, 20720, 2085, 2145, 2065], ["20260916", 2175, 7479, 2100, 2175, 2075], ["20260917", 2130, 8210, 2160, 2195, 2085], ["20260918", 2105, 8076, 2130, 2175, 2105], ["20260921", 2175, 9300, 2130, 2190, 2090], ["20260922", 2220, 22862, 2175, 2230, 2145], ["20260923", 2135, 13214, 2240, 2240, 2120], ["20260928", 2085, 6237, 2135, 2135, 2070], ["20260929", 2050, 7041, 2085, 2095, 2005], ["20260930", 2040, 8505, 2050, 2055, 1970], ["20261001", 2115, 6879, 2040, 2150, 2020], ["20261002", 2170, 6558, 2090, 2180, 2090], ["20261006", 2210, 4901, 2150, 2230, 2145], ["20261007", 2260, 48360, 2220, 2475, 2220], ["20261008", 2325, 22094, 2260, 2485, 2230], ["20261012", 2360, 42477, 2195, 2490, 2180], ["20261013", 2575, 100294, 2370, 2615, 2360], ["20261014", 2420, 57485, 2645, 2650, 2400], ["20261015", 2210, 16197, 2420, 2420, 2120]], "breaks": [], "breaks_checked_from": "20230706", "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/274400.json", "page_url": "https://aikstockdata.com/s/274400", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}