{"schema_version": "1.0", "@type": "Dataset", "code": "296640", "name_ko": "이노에이엑스", "name": "이노에이엑스(296640) 일별 시세(종가·거래량·시가·고가·저가) 972일", "as_of": "20261007", "period": {"from": "20221007", "to": "20261007"}, "count": 972, "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": [["20221007", 15850, 13875551, 13150, 17050, 12550], ["20221011", 16050, 9504686, 16550, 19800, 15800], ["20221012", 20850, 4185034, 17400, 20850, 17250], ["20221013", 21400, 8330681, 23100, 24900, 20200], ["20221014", 19850, 1873544, 20400, 20750, 18800], ["20221017", 20200, 5032966, 19450, 22400, 18050], ["20221018", 20050, 1686439, 21000, 21100, 18800], ["20221019", 18600, 972987, 20200, 20400, 18500], ["20221020", 16750, 774029, 18150, 18400, 16350], ["20221021", 15700, 680329, 16450, 16600, 15200], ["20221024", 15550, 741871, 15800, 16400, 15250], ["20221025", 14550, 533118, 15600, 15850, 14250], ["20221026", 13600, 1566673, 14600, 16100, 13600], ["20221027", 14100, 399730, 13450, 14300, 13100], ["20221028", 13400, 300288, 13700, 13850, 13200], ["20221031", 13800, 235749, 13450, 13800, 13150], ["20221101", 14050, 670553, 13500, 14800, 13250], ["20221102", 13900, 204321, 13850, 14350, 13600], ["20221103", 13700, 174369, 13500, 14000, 13200], ["20221104", 13150, 228182, 13550, 13900, 13150], ["20221107", 12450, 399741, 13050, 13150, 12350], ["20221108", 12450, 178684, 12550, 12700, 12300], ["20221109", 12450, 341961, 12450, 12500, 12250], ["20221110", 12600, 688304, 13000, 13300, 12500], ["20221111", 12600, 264376, 12950, 12950, 12300], ["20221114", 12100, 182042, 12400, 12400, 12000], ["20221115", 12350, 184309, 12200, 12400, 12050], ["20221116", 12000, 190234, 12350, 12350, 11800], ["20221117", 11950, 150999, 11850, 11950, 11600], ["20221118", 11850, 130127, 12250, 12350, 11800], ["20221121", 11300, 148271, 11900, 12000, 11150], ["20221122", 11000, 78582, 11100, 11400, 10950], ["20221123", 11500, 106280, 11050, 11500, 11000], ["20221124", 11450, 79399, 11550, 11600, 11250], ["20221125", 11650, 161212, 11450, 12050, 11400], ["20221128", 11150, 76556, 11750, 11750, 11100], ["20221129", 11200, 50170, 11000, 11300, 10950], ["20221130", 11250, 47552, 11200, 11400, 11050], ["20221201", 11350, 61836, 11600, 11600, 11250], ["20221202", 11200, 51752, 11350, 11400, 11050], ["20221205", 11700, 1794116, 11350, 13050, 11350], ["20221206", 11250, 175904, 11650, 11700, 11250], ["20221207", 12000, 1592786, 11450, 12800, 11300], ["20221208", 12600, 815661, 11950, 12850, 11900], ["20221209", 12350, 216360, 12600, 12650, 12100], ["20221212", 12300, 494881, 12400, 12950, 12000], ["20221213", 12000, 1200960, 12750, 13250, 12000], ["20221214", 11750, 279061, 12100, 12150, 11650], ["20221215", 11200, 167611, 11700, 11750, 11200], ["20221216", 11300, 119246, 10950, 11500, 10950], ["20221219", 11050, 84593, 11300, 11500, 11000], ["20221220", 10350, 171656, 10950, 11050, 10350], ["20221221", 10350, 78870, 10450, 10650, 10350], ["20221222", 10450, 52514, 10350, 10650, 10350], ["20221223", 10450, 340903, 10300, 11200, 10200], ["20221226", 10050, 127530, 10350, 10500, 9910], ["20221227", 9600, 186153, 10050, 10150, 9600], ["20221228", 9690, 144246, 9660, 10100, 9600], ["20221229", 9610, 49739, 9690, 9900, 9590], ["20230102", 9130, 70003, 9570, 9780, 9020], ["20230103", 8870, 93752, 8960, 9110, 8630], ["20230104", 9260, 77564, 9000, 9410, 8970], ["20230105", 9260, 48346, 9290, 9480, 9190], ["20230106", 9310, 32429, 9150, 9370, 9110], ["20230109", 9560, 59491, 9400, 9600, 9330], ["20230110", 10800, 2369735, 9580, 12350, 9460], ["20230111", 10950, 503766, 10750, 11050, 10550], ["20230112", 10500, 274903, 10950, 10950, 10350], ["20230113", 11350, 798710, 10550, 11350, 10500], ["20230116", 12400, 4531476, 11400, 13500, 11100], ["20230117", 12450, 1010742, 12350, 12900, 12250], ["20230118", 13100, 3543574, 12650, 14500, 12550], ["20230119", 12550, 523370, 12850, 12900, 11900], ["20230120", 12750, 551498, 12600, 13300, 12300], ["20230125", 13170, 435458, 12750, 13270, 12750], ["20230126", 12400, 1090094, 13380, 13850, 12300], ["20230127", 14000, 2462265, 13020, 14260, 13010], ["20230130", 16750, 6381945, 14630, 17570, 14630], ["20230131", 17380, 2682212, 16410, 17570, 15830], ["20230201", 17520, 2874121, 18320, 19650, 17080], ["20230202", 18050, 919943, 17350, 18170, 17000], ["20230203", 16850, 564628, 18030, 18230, 16850], ["20230206", 16820, 591607, 16700, 16930, 16060], ["20230207", 17420, 766287, 16600, 17590, 16500], ["20230208", 17480, 394579, 17590, 17950, 16830], ["20230209", 16150, 325548, 17050, 17390, 16110], ["20230210", 15520, 270581, 15970, 16320, 15420], ["20230213", 16350, 358031, 15440, 16660, 15340], ["20230214", 15860, 262054, 16500, 16750, 15620], ["20230215", 14590, 285738, 16090, 16090, 14480], ["20230216", 14560, 182235, 14610, 14880, 14330], ["20230217", 14100, 140047, 14320, 14670, 13970], ["20230220", 14340, 88961, 14000, 14480, 14000], ["20230221", 14000, 144566, 14270, 14690, 13930], ["20230222", 13710, 96704, 13660, 14080, 13450], ["20230223", 14610, 342560, 13750, 14900, 13750], ["20230224", 14740, 309426, 14770, 15360, 14400], ["20230227", 14400, 194346, 14800, 14800, 14030], ["20230228", 15080, 375186, 14700, 15500, 14550], ["20230302", 15000, 534476, 15580, 16280, 14770], ["20230303", 14180, 165962, 15000, 15040, 14180], ["20230306", 14180, 133558, 14220, 14460, 13710], ["20230307", 13530, 122452, 13990, 14010, 13530], ["20230308", 13320, 80827, 13350, 13490, 13120], ["20230309", 13000, 118003, 13380, 13890, 12710], ["20230310", 12400, 112935, 12700, 12740, 12210], ["20230313", 12210, 78702, 12200, 12450, 11510], ["20230314", 11520, 96188, 12200, 12450, 11400], ["20230315", 11860, 65987, 11760, 12250, 11760], ["20230316", 11850, 54550, 11950, 12200, 11410], ["20230317", 12780, 175338, 12200, 13150, 12050], ["20230320", 12880, 70420, 12920, 12980, 12550], ["20230321", 12580, 56643, 12910, 12910, 12520], ["20230322", 12910, 107415, 12640, 13240, 12640], ["20230323", 12400, 83105, 12700, 12700, 12280], ["20230324", 13010, 103186, 12530, 13150, 12530], ["20230327", 12420, 112207, 13070, 13090, 12350], ["20230328", 12280, 69643, 12430, 12430, 12110], ["20230329", 12410, 79040, 12280, 12430, 11960], ["20230330", 12180, 67375, 12460, 12460, 12100], ["20230331", 11610, 87062, 12220, 12220, 11570], ["20230403", 12020, 73997, 11630, 12100, 11620], ["20230404", 11900, 61292, 11870, 12300, 11820], ["20230405", 12160, 63096, 11990, 12210, 11780], ["20230406", 11640, 99485, 12280, 12520, 11640], ["20230407", 11080, 97170, 11640, 11720, 11000], ["20230410", 10370, 331527, 11000, 11000, 10190], ["20230411", 10280, 260490, 10370, 10410, 10010], ["20230412", 10290, 117012, 10130, 10420, 10020], ["20230413", 10140, 87877, 10280, 10280, 9950], ["20230414", 10240, 54663, 10260, 10370, 10060], ["20230417", 10160, 62449, 10250, 10340, 10030], ["20230418", 9780, 126388, 10170, 10250, 9750], ["20230419", 9990, 56166, 9870, 10070, 9780], ["20230420", 9660, 79195, 9940, 9940, 9610], ["20230421", 9550, 57668, 9540, 9740, 9350], ["20230424", 9550, 44279, 9450, 9890, 9450], ["20230425", 9360, 44840, 9500, 9670, 9200], ["20230426", 9280, 48148, 9220, 9670, 9150], ["20230427", 9370, 33816, 9200, 9380, 9070], ["20230428", 9180, 61507, 9310, 9470, 9040], ["20230502", 9450, 37005, 9190, 9540, 9100], ["20230503", 9250, 41187, 9300, 9600, 9220], ["20230504", 9170, 31816, 9250, 9290, 9100], ["20230508", 9380, 31394, 9200, 9380, 9200], ["20230509", 9240, 38645, 9380, 9400, 9080], ["20230510", 9230, 25262, 9150, 9320, 9150], ["20230511", 9350, 51620, 9150, 9600, 9150], ["20230512", 9240, 38594, 9270, 9350, 9090], ["20230515", 9430, 987292, 9100, 10680, 8870], ["20230516", 9300, 89620, 9450, 9680, 9150], ["20230517", 9210, 61469, 9210, 9400, 9090], ["20230518", 9470, 68720, 9300, 9610, 9300], ["20230519", 10030, 238828, 9560, 10210, 9500], ["20230522", 9940, 76921, 9950, 10110, 9690], ["20230523", 9730, 64292, 9920, 9950, 9700], ["20230524", 9690, 44376, 9720, 9810, 9550], ["20230525", 9960, 357962, 9700, 10640, 9700], ["20230526", 9800, 101004, 10210, 10350, 9740], ["20230530", 10120, 64205, 9950, 10130, 9740], ["20230531", 10050, 53915, 10070, 10300, 9940], ["20230601", 9990, 43815, 10090, 10170, 9940], ["20230602", 9860, 60834, 10050, 10060, 9730], ["20230605", 10120, 56010, 9870, 10200, 9720], ["20230607", 10170, 80227, 10020, 10360, 9980], ["20230608", 9830, 61979, 10100, 10150, 9790], ["20230609", 9910, 44203, 9930, 10200, 9810], ["20230612", 9870, 35972, 9980, 10100, 9700], ["20230613", 10510, 4473812, 9780, 12020, 9760], ["20230614", 10010, 326715, 10390, 10390, 9990], ["20230615", 9730, 184615, 10020, 10180, 9720], ["20230616", 9530, 113110, 9730, 9820, 9530], ["20230619", 9340, 77906, 9550, 9570, 9320], ["20230620", 9190, 65856, 9350, 9380, 9150], ["20230621", 9000, 85908, 9210, 9230, 8910], ["20230622", 9080, 58874, 8940, 9160, 8940], ["20230623", 9310, 71581, 9080, 9490, 9050], ["20230626", 9370, 40519, 9240, 9380, 9130], ["20230627", 9250, 33776, 9300, 9350, 9160], ["20230628", 9160, 37938, 9300, 9300, 9070], ["20230629", 9070, 46792, 9170, 9170, 8930], ["20230630", 9100, 28366, 9070, 9170, 8960], ["20230703", 9160, 32218, 9080, 9220, 9080], ["20230704", 9110, 38115, 9190, 9190, 9010], ["20230705", 9020, 27657, 9110, 9110, 8980], ["20230706", 8970, 35612, 9000, 9060, 8830], ["20230707", 8770, 49868, 8620, 8840, 8610], ["20230710", 8670, 30797, 8700, 8760, 8550], ["20230711", 8960, 30899, 8670, 9090, 8670], ["20230712", 8900, 22544, 8830, 9000, 8730], ["20230713", 9330, 103621, 9000, 9400, 8830], ["20230714", 9340, 42001, 9360, 9380, 9120], ["20230717", 9340, 45210, 9350, 9450, 9120], ["20230718", 9220, 47495, 9240, 9340, 9060], ["20230719", 9070, 37581, 9220, 9220, 9000], ["20230720", 9110, 35498, 8960, 9130, 8820], ["20230721", 9300, 70702, 8910, 9430, 8910], ["20230724", 8790, 75125, 9310, 9310, 8690], ["20230725", 8300, 70773, 8710, 8830, 8260], ["20230726", 7650, 136994, 8160, 8250, 7400], ["20230727", 8000, 36885, 7600, 8070, 7600], ["20230728", 8390, 42625, 7990, 8420, 7920], ["20230731", 8470, 29969, 8440, 8500, 8240], ["20230801", 8740, 96594, 8360, 9020, 8360], ["20230802", 8580, 32364, 8750, 8810, 8400], ["20230803", 8540, 43527, 8430, 8800, 8230], ["20230804", 8620, 24547, 8400, 8620, 8270], ["20230807", 8540, 31523, 8620, 8730, 8350], ["20230808", 8210, 37445, 8630, 8630, 8110], ["20230809", 8400, 27221, 8050, 8400, 8050], ["20230810", 8240, 28523, 8280, 8390, 8060], ["20230811", 8420, 29356, 8240, 8540, 8170], ["20230814", 8240, 22257, 8410, 8410, 8090], ["20230816", 7900, 50314, 8020, 8200, 7860], ["20230817", 7860, 22065, 7730, 7930, 7680], ["20230818", 7840, 15012, 7700, 7900, 7670], ["20230821", 7890, 23443, 7760, 7940, 7640], ["20230822", 7870, 24057, 7930, 7930, 7640], ["20230823", 7770, 13903, 7900, 7900, 7690], ["20230824", 8010, 46014, 7740, 8090, 7740], ["20230825", 7900, 16935, 8010, 8050, 7800], ["20230828", 8000, 20629, 7870, 8000, 7810], ["20230829", 8440, 147083, 7930, 8720, 7930], ["20230830", 8380, 30742, 8450, 8590, 8320], ["20230831", 8450, 41307, 8380, 8680, 8260], ["20230901", 8480, 16696, 8450, 8500, 8350], ["20230904", 8560, 25044, 8480, 8610, 8230], ["20230905", 8520, 13932, 8480, 8550, 8340], ["20230906", 8580, 31612, 8520, 8690, 8350], ["20230907", 8460, 13351, 8580, 8580, 8310], ["20230908", 8500, 18507, 8320, 8500, 8320], ["20230911", 8450, 14146, 8410, 8550, 8310], ["20230912", 8420, 32164, 8500, 8660, 8300], ["20230913", 8220, 19000, 8320, 8370, 8100], ["20230914", 8300, 14954, 8140, 8310, 8100], ["20230915", 8450, 9729, 8380, 8480, 8330], ["20230918", 8350, 11543, 8450, 8480, 8260], ["20230919", 8140, 12881, 8290, 8350, 8120], ["20230920", 8110, 13881, 8120, 8140, 7980], ["20230921", 7810, 18736, 8010, 8110, 7810], ["20230922", 7820, 22486, 7810, 7820, 7510], ["20230925", 7540, 12360, 7800, 7820, 7490], ["20230926", 7330, 15069, 7410, 7650, 7270], ["20230927", 7630, 18132, 7210, 7640, 7210], ["20231004", 7600, 32913, 7620, 7620, 7230], ["20231005", 7190, 29332, 7600, 7600, 7170], ["20231006", 7400, 12990, 7170, 7440, 7130], ["20231010", 7080, 29902, 7310, 7360, 7000], ["20231011", 7230, 15183, 7080, 7340, 7080], ["20231012", 7340, 12687, 7310, 7350, 7160], ["20231013", 7330, 9410, 7340, 7350, 7160], ["20231016", 7290, 19489, 7220, 7340, 6950], ["20231017", 7290, 8362, 7200, 7400, 7200], ["20231018", 7130, 31802, 7280, 7290, 7000], ["20231019", 6850, 30785, 6870, 7160, 6610], ["20231020", 6560, 39251, 6780, 6780, 6480], ["20231023", 6400, 15420, 6470, 6600, 6320], ["20231024", 6680, 15095, 6400, 6700, 6310], ["20231025", 6730, 8263, 6690, 6760, 6570], ["20231026", 6480, 27061, 6600, 6600, 6300], ["20231027", 6530, 20527, 6520, 6550, 6310], ["20231030", 6690, 16034, 6500, 6750, 6410], ["20231031", 6580, 18752, 6760, 6830, 6410], ["20231101", 6780, 18944, 6580, 6850, 6520], ["20231102", 6870, 19798, 6900, 6970, 6770], ["20231103", 7100, 35266, 6870, 7200, 6820], ["20231106", 7160, 22823, 7230, 7360, 7060], ["20231107", 7210, 31772, 7230, 7400, 7030], ["20231108", 7160, 10428, 7210, 7290, 7040], ["20231109", 7100, 8750, 7160, 7190, 6940], ["20231110", 6980, 9236, 6920, 7100, 6820], ["20231113", 6870, 9612, 7000, 7050, 6810], ["20231114", 6870, 8165, 6780, 6870, 6670], ["20231115", 6940, 8743, 6980, 7140, 6830], ["20231116", 6890, 6391, 6950, 7010, 6850], ["20231117", 6990, 5507, 6890, 7000, 6880], ["20231120", 7070, 9308, 6980, 7230, 6870], ["20231121", 7070, 4789, 7200, 7200, 6980], ["20231122", 7100, 6932, 7130, 7130, 6930], ["20231123", 7000, 11740, 7100, 7170, 6980], ["20231124", 6990, 12491, 6960, 7060, 6890], ["20231127", 6910, 12737, 7030, 7030, 6750], ["20231128", 6920, 11310, 6820, 6950, 6750], ["20231129", 6870, 15694, 6920, 6940, 6730], ["20231130", 6850, 15253, 6890, 6910, 6750], ["20231201", 6930, 12261, 6800, 6930, 6730], ["20231204", 6800, 17629, 6900, 7090, 6750], ["20231205", 6720, 24896, 6760, 6840, 6600], ["20231206", 6870, 11034, 6690, 6950, 6640], ["20231207", 6850, 12632, 6880, 6970, 6730], ["20231208", 6850, 11087, 6810, 6850, 6750], ["20231211", 7000, 14193, 6850, 7090, 6760], ["20231212", 6840, 12204, 6930, 7000, 6840], ["20231213", 6950, 16341, 6800, 7000, 6780], ["20231214", 6930, 12023, 6900, 7050, 6760], ["20231215", 6940, 15510, 6820, 6970, 6800], ["20231218", 6980, 7628, 6910, 6980, 6810], ["20231219", 7030, 11527, 6980, 7100, 6840], ["20231220", 7180, 26169, 6970, 7260, 6970], ["20231221", 7130, 28985, 7120, 7340, 7090], ["20231222", 7210, 16769, 7210, 7310, 7100], ["20231226", 7200, 9432, 7130, 7280, 7030], ["20231227", 7240, 28240, 7190, 7290, 7040], ["20231228", 7160, 8428, 7240, 7240, 7120], ["20240102", 7220, 14809, 7160, 7220, 7070], ["20240103", 7430, 20728, 7220, 7430, 7120], ["20240104", 7340, 9008, 7390, 7390, 7250], ["20240105", 8930, 2866103, 7380, 9500, 7270], ["20240108", 8720, 547209, 8700, 9280, 8650], ["20240109", 8790, 158953, 8770, 8890, 8740], ["20240110", 8750, 410345, 9500, 9670, 8690], ["20240111", 8290, 166306, 8190, 8660, 8080], ["20240112", 8010, 84952, 8350, 8350, 7950], ["20240115", 7980, 55743, 7930, 8210, 7930], ["20240116", 7860, 49959, 8070, 8150, 7720], ["20240117", 7350, 79411, 7910, 7910, 7350], ["20240118", 7550, 35721, 7280, 7600, 7280], ["20240119", 7670, 38470, 7550, 7800, 7510], ["20240122", 7870, 60809, 7690, 8000, 7590], ["20240123", 7970, 70430, 7890, 8160, 7750], ["20240124", 7930, 45282, 8090, 8090, 7680], ["20240125", 7770, 48891, 7930, 7930, 7610], ["20240126", 8130, 64918, 7670, 8210, 7670], ["20240129", 7860, 40543, 8130, 8130, 7740], ["20240130", 7790, 185261, 7880, 8500, 7490], ["20240131", 7440, 59311, 7770, 7850, 7340], ["20240201", 7380, 39882, 7310, 7440, 7220], ["20240202", 7550, 21236, 7380, 7650, 7340], ["20240205", 7560, 18488, 7520, 7630, 7390], ["20240206", 7490, 17210, 7560, 7560, 7330], ["20240207", 7420, 16307, 7480, 7480, 7350], ["20240208", 7400, 14749, 7460, 7460, 7340], ["20240213", 7370, 19542, 7340, 7460, 7340], ["20240214", 7480, 19003, 7370, 7500, 7270], ["20240215", 7540, 16225, 7590, 7590, 7470], ["20240216", 7600, 52364, 7540, 7840, 7210], ["20240219", 7620, 22602, 7470, 7680, 7430], ["20240220", 7650, 17335, 7620, 7940, 7580], ["20240221", 7550, 18863, 7600, 7810, 7500], ["20240222", 7980, 349577, 7550, 8300, 7550], ["20240223", 7840, 32998, 7980, 7980, 7760], ["20240226", 7720, 19461, 7830, 7840, 7720], ["20240227", 7670, 34924, 7700, 7740, 7500], ["20240228", 7630, 28511, 7620, 7780, 7510], ["20240229", 7390, 28289, 7630, 7630, 7390], ["20240304", 7250, 25841, 7520, 7520, 7250], ["20240305", 7500, 37770, 7250, 7550, 7250], ["20240306", 7300, 18597, 7500, 7570, 7300], ["20240307", 7060, 25252, 7300, 7340, 7060], ["20240308", 7290, 28711, 7090, 7380, 6820], ["20240311", 7160, 16113, 7200, 7330, 7110], ["20240312", 7050, 21723, 7190, 7190, 7050], ["20240313", 7180, 21569, 7060, 7180, 6980], ["20240314", 6990, 13798, 7160, 7160, 6980], ["20240315", 6970, 10536, 7010, 7010, 6870], ["20240318", 6920, 10866, 6970, 7000, 6890], ["20240319", 7000, 33030, 6920, 7500, 6740], ["20240320", 6940, 10818, 7040, 7090, 6920], ["20240321", 7120, 15579, 6970, 7170, 6940], ["20240322", 7160, 20011, 7200, 7320, 7080], ["20240325", 7160, 16566, 7160, 7440, 7150], ["20240326", 7060, 26406, 7140, 7160, 6990], ["20240327", 8040, 3188262, 7060, 8820, 7030], ["20240328", 7960, 497822, 7880, 8660, 7670], ["20240329", 7800, 100943, 7960, 8020, 7680], ["20240401", 7700, 44513, 7760, 7870, 7590], ["20240402", 7490, 46923, 7660, 7710, 7430], ["20240403", 7500, 15640, 7440, 7510, 7340], ["20240404", 7510, 16836, 7440, 7590, 7430], ["20240405", 7290, 30716, 7430, 7450, 7160], ["20240408", 7150, 34341, 7290, 7300, 7050], ["20240409", 7060, 20870, 7070, 7230, 6980], ["20240411", 7070, 9616, 7060, 7140, 6930], ["20240412", 7000, 15366, 7010, 7110, 6940], ["20240415", 7010, 16319, 7020, 7020, 6860], ["20240416", 6960, 16000, 7010, 7150, 6910], ["20240417", 7090, 1779721, 6920, 8430, 6920], ["20240418", 7270, 171135, 7090, 7730, 7050], ["20240419", 7100, 45202, 7240, 7340, 7000], ["20240422", 7060, 18891, 7020, 7180, 7020], ["20240423", 7010, 20715, 7020, 7140, 7010], ["20240424", 7100, 17398, 7010, 7190, 7000], ["20240425", 7090, 18369, 7150, 7150, 7030], ["20240426", 7110, 29595, 7170, 7170, 6920], ["20240429", 7150, 13984, 7030, 7190, 7030], ["20240430", 7230, 13224, 7150, 7320, 7150], ["20240502", 7400, 27318, 7330, 7440, 7200], ["20240503", 7400, 12836, 7400, 7490, 7280], ["20240507", 7440, 13494, 7400, 7490, 7310], ["20240508", 7450, 13852, 7490, 7490, 7410], ["20240509", 7400, 209937, 7460, 8190, 7350], ["20240510", 7440, 14172, 7380, 7480, 7360], ["20240513", 7360, 11931, 7440, 7460, 7300], ["20240514", 7450, 14091, 7290, 7500, 7270], ["20240516", 7460, 27306, 7450, 7600, 7400], ["20240517", 8400, 5240692, 7460, 9340, 7400], ["20240520", 8330, 416605, 8240, 8490, 8010], ["20240521", 8120, 212442, 8250, 8300, 7800], ["20240522", 8200, 154936, 8020, 8390, 8020], ["20240523", 8190, 106250, 8180, 8400, 8050], ["20240524", 8180, 54373, 8190, 8240, 8010], ["20240527", 8100, 63437, 8270, 8270, 8000], ["20240528", 8250, 39773, 8110, 8250, 8020], ["20240529", 8000, 72593, 8260, 8330, 7870], ["20240530", 7990, 36614, 7930, 8060, 7860], ["20240531", 7870, 36315, 7900, 8030, 7760], ["20240603", 8120, 46105, 8030, 8190, 7900], ["20240604", 8070, 34651, 8120, 8200, 7930], ["20240605", 7910, 24326, 8140, 8140, 7910], ["20240607", 7940, 16506, 7920, 7990, 7860], ["20240610", 7830, 23804, 7940, 7970, 7780], ["20240611", 7710, 24286, 7780, 7870, 7640], ["20240612", 7720, 20197, 7670, 7780, 7670], ["20240613", 7730, 20227, 7850, 7850, 7700], ["20240614", 7730, 17702, 7760, 7780, 7600], ["20240617", 7930, 22264, 7730, 7930, 7670], ["20240618", 7860, 24895, 8010, 8010, 7780], ["20240619", 7850, 11553, 7770, 7860, 7710], ["20240620", 7720, 13096, 7890, 7890, 7690], ["20240621", 7660, 19264, 7670, 7790, 7530], ["20240624", 7370, 38264, 7530, 7660, 7300], ["20240625", 7340, 33227, 7350, 7370, 7240], ["20240626", 7350, 15101, 7320, 7460, 7240], ["20240627", 7260, 11135, 7400, 7400, 7260], ["20240628", 7300, 10052, 7260, 7300, 7230], ["20240701", 7350, 13886, 7210, 7380, 7210], ["20240702", 7140, 37473, 7350, 7390, 7060], ["20240703", 7040, 25559, 7130, 7180, 7000], ["20240704", 7050, 21342, 7060, 7060, 6900], ["20240705", 6990, 7048, 6980, 7100, 6970], ["20240708", 7100, 12932, 6990, 7100, 6900], ["20240709", 7070, 9737, 7140, 7140, 7020], ["20240710", 7050, 10411, 7080, 7100, 6990], ["20240711", 6970, 17936, 7000, 7100, 6950], ["20240712", 7020, 11816, 6950, 7040, 6900], ["20240715", 7000, 9838, 7020, 7020, 6920], ["20240716", 6970, 16951, 7000, 7040, 6900], ["20240717", 6270, 160649, 6920, 7010, 5790], ["20240718", 7200, 2843248, 6260, 7970, 5750], ["20240719", 6610, 993383, 7570, 8290, 6610], ["20240722", 6420, 81582, 6610, 6610, 6270], ["20240723", 6320, 56135, 6420, 6510, 6320], ["20240724", 6350, 32000, 6200, 6420, 6160], ["20240725", 6210, 31548, 6350, 6410, 6180], ["20240726", 6150, 15407, 6200, 6330, 6150], ["20240729", 6090, 16475, 6300, 6300, 6060], ["20240730", 6080, 28748, 6180, 6180, 6020], ["20240731", 6140, 17268, 6060, 6140, 6020], ["20240801", 6260, 7192, 6150, 6300, 6150], ["20240802", 6150, 19633, 6260, 6270, 5960], ["20240805", 5450, 121598, 6000, 6050, 5250], ["20240806", 5900, 844909, 5450, 7050, 5390], ["20240807", 5760, 73925, 5980, 5980, 5730], ["20240808", 5720, 31340, 5850, 5850, 5650], ["20240809", 5780, 21961, 5750, 5940, 5720], ["20240812", 5920, 16976, 5800, 5980, 5800], ["20240813", 5860, 15348, 5950, 5960, 5750], ["20240814", 5970, 21734, 5860, 6000, 5820], ["20240816", 6120, 32658, 5970, 6150, 5970], ["20240819", 6080, 16536, 6120, 6230, 6000], ["20240820", 6250, 18356, 6040, 6300, 6030], ["20240821", 6230, 8768, 6250, 6250, 6130], ["20240822", 6130, 17805, 6170, 6200, 6070], ["20240823", 5950, 21760, 6010, 6070, 5870], ["20240826", 5870, 9533, 5950, 5950, 5800], ["20240827", 6060, 11641, 5860, 6120, 5790], ["20240828", 6240, 30850, 6030, 6300, 5940], ["20240829", 6100, 11996, 6220, 6220, 6040], ["20240830", 6080, 6856, 6100, 6170, 6060], ["20240902", 6110, 8930, 6110, 6150, 6020], ["20240903", 6140, 6940, 6250, 6250, 6050], ["20240904", 5960, 12539, 5890, 6000, 5850], ["20240905", 5890, 20224, 5900, 6090, 5740], ["20240906", 5600, 19338, 5740, 5810, 5560], ["20240909", 5600, 8954, 5500, 5600, 5450], ["20240910", 5710, 8008, 5550, 5730, 5550], ["20240911", 5710, 6750, 5600, 5740, 5600], ["20240912", 5740, 7755, 5770, 5840, 5720], ["20240913", 5810, 8262, 5790, 5820, 5740], ["20240919", 5830, 10074, 5810, 5850, 5740], ["20240920", 5910, 4640, 5830, 5940, 5830], ["20240923", 5980, 7260, 5910, 5980, 5860], ["20240924", 6010, 8979, 5980, 6060, 5870], ["20240925", 5940, 20610, 6010, 6010, 5830], ["20240926", 5950, 6415, 5880, 5960, 5880], ["20240927", 5980, 4307, 5900, 5980, 5900], ["20240930", 5980, 2994, 5990, 5990, 5830], ["20241002", 5900, 9002, 5850, 5920, 5820], ["20241004", 5760, 12346, 5880, 5880, 5720], ["20241007", 5800, 4928, 5710, 5810, 5710], ["20241008", 5820, 3178, 5760, 5840, 5760], ["20241010", 5780, 2723, 5770, 5840, 5770], ["20241011", 5780, 3588, 5730, 5780, 5700], ["20241014", 5960, 181554, 5700, 6680, 5700], ["20241015", 5940, 38887, 6050, 6050, 5710], ["20241016", 5870, 19156, 5940, 5940, 5810], ["20241017", 5840, 7221, 5850, 5870, 5780], ["20241018", 5830, 4610, 5840, 5850, 5790], ["20241021", 5870, 6674, 5830, 5920, 5740], ["20241022", 5750, 12827, 5870, 5870, 5700], ["20241023", 5730, 9337, 5700, 5750, 5610], ["20241024", 5630, 10564, 5610, 5690, 5520], ["20241025", 5610, 9533, 5620, 5620, 5480], ["20241028", 5610, 13045, 5550, 5630, 5550], ["20241029", 5640, 4804, 5610, 5690, 5560], ["20241030", 5650, 5655, 5630, 5690, 5580], ["20241031", 5690, 3649, 5600, 5710, 5550], ["20241101", 5650, 5659, 5710, 5710, 5590], ["20241104", 5630, 4320, 5650, 5680, 5610], ["20241105", 5610, 87013, 5660, 6220, 5580], ["20241106", 5640, 15807, 5690, 5700, 5510], ["20241107", 5640, 9857, 5640, 5640, 5540], ["20241108", 5580, 15156, 5630, 5660, 5540], ["20241111", 5340, 40564, 5600, 5600, 5060], ["20241112", 5110, 35960, 5290, 5290, 5010], ["20241113", 5000, 32505, 5040, 5150, 5000], ["20241114", 5140, 16035, 5040, 5200, 5010], ["20241115", 5520, 28230, 5140, 5520, 5050], ["20241118", 5970, 142638, 5520, 6140, 5520], ["20241119", 6000, 17664, 5880, 6000, 5800], ["20241120", 5930, 21424, 6000, 6060, 5900], ["20241121", 6020, 5212, 5930, 6030, 5850], ["20241122", 5840, 142054, 5840, 6420, 5710], ["20241125", 5940, 14083, 5820, 6020, 5800], ["20241126", 5820, 27262, 6130, 6130, 5770], ["20241127", 5850, 11007, 5820, 5940, 5800], ["20241128", 6010, 12439, 5840, 6200, 5840], ["20241129", 6000, 6907, 6050, 6050, 5800], ["20241202", 5890, 13479, 5870, 5990, 5770], ["20241203", 5850, 18895, 5840, 5900, 5760], ["20241204", 5800, 11315, 5690, 5880, 5630], ["20241205", 5730, 4045, 5780, 5780, 5670], ["20241206", 5430, 19726, 5700, 5700, 5260], ["20241209", 7050, 605969, 5400, 7050, 5050], ["20241210", 7350, 1241490, 6850, 8330, 6600], ["20241211", 7080, 300903, 7500, 7840, 6760], ["20241212", 6880, 168447, 7010, 7050, 6430], ["20241213", 6910, 125619, 6830, 7200, 6640], ["20241216", 6890, 66911, 7100, 7100, 6730], ["20241217", 6690, 51680, 6890, 6960, 6690], ["20241218", 6680, 27696, 6670, 6770, 6640], ["20241219", 6430, 45341, 6590, 6640, 6320], ["20241220", 6290, 58076, 6460, 6500, 6070], ["20241223", 6540, 47306, 6290, 6700, 6140], ["20241224", 6470, 21312, 6540, 6720, 6320], ["20241226", 6340, 20672, 6470, 6510, 6290], ["20241227", 6210, 14643, 6340, 6340, 6150], ["20241230", 6220, 12399, 6120, 6240, 6120], ["20250102", 6280, 18538, 6200, 6410, 6200], ["20250103", 6440, 16482, 6280, 6510, 6280], ["20250106", 6440, 17254, 6610, 6610, 6360], ["20250107", 6440, 19899, 6440, 6490, 6320], ["20250108", 6450, 5603, 6430, 6480, 6370], ["20250109", 6360, 12317, 6480, 6490, 6250], ["20250110", 6200, 23870, 6340, 6340, 6160], ["20250113", 6120, 44606, 6200, 6200, 5850], ["20250114", 6150, 10718, 6120, 6150, 6030], ["20250115", 6150, 15206, 6180, 6360, 5970], ["20250116", 6140, 9233, 6140, 6150, 5990], ["20250117", 6130, 8473, 6140, 6180, 6020], ["20250120", 6190, 7524, 6060, 6190, 6060], ["20250121", 6210, 12386, 6180, 6280, 6060], ["20250122", 6200, 10499, 6150, 6210, 6120], ["20250123", 6060, 9888, 6200, 6200, 6050], ["20250124", 6090, 14786, 6060, 6180, 6020], ["20250131", 5940, 18055, 6090, 6090, 5910], ["20250203", 5840, 22528, 5940, 5940, 5700], ["20250204", 5820, 8004, 5820, 5930, 5800], ["20250205", 6400, 157304, 5900, 6550, 5900], ["20250206", 6390, 19955, 6430, 6430, 6210], ["20250207", 6400, 21382, 6390, 6450, 6270], ["20250210", 6520, 35316, 6350, 6600, 6290], ["20250211", 6520, 17312, 6520, 6650, 6410], ["20250212", 6250, 25494, 6520, 6520, 6250], ["20250213", 6300, 8695, 6250, 6380, 6160], ["20250214", 6440, 118281, 6340, 6970, 6250], ["20250217", 6440, 16238, 6540, 6540, 6360], ["20250218", 6430, 7433, 6440, 6440, 6370], ["20250219", 6450, 7278, 6430, 6470, 6360], ["20250220", 6440, 10687, 6440, 6530, 6360], ["20250221", 6500, 10317, 6410, 6510, 6340], ["20250224", 6560, 10916, 6450, 6560, 6350], ["20250225", 6510, 13452, 6560, 6650, 6490], ["20250226", 6540, 9832, 6510, 6650, 6460], ["20250227", 6410, 9319, 6580, 6580, 6410], ["20250228", 6390, 17331, 6390, 6650, 6280], ["20250304", 6430, 9128, 6320, 6430, 6250], ["20250305", 6500, 22735, 6350, 6950, 6280], ["20250306", 6320, 16626, 6540, 6610, 6250], ["20250307", 6330, 14400, 6300, 6340, 6260], ["20250310", 6400, 2224, 6330, 6400, 6270], ["20250311", 6290, 5112, 6230, 6360, 6230], ["20250312", 6270, 8448, 6290, 6420, 6250], ["20250313", 6230, 6524, 6270, 6270, 6120], ["20250314", 6200, 12601, 6180, 6210, 6120], ["20250317", 6240, 5907, 6200, 6240, 6140], ["20250318", 6230, 1612747, 6240, 7480, 6200], ["20250319", 6120, 76683, 6230, 6230, 6100], ["20250320", 6080, 20413, 6120, 6140, 6050], ["20250321", 6140, 13679, 6050, 6180, 6040], ["20250324", 6140, 10385, 6110, 6190, 6090], ["20250325", 6250, 8071, 6140, 6250, 6110], ["20250326", 6260, 10029, 6250, 6270, 6130], ["20250327", 6280, 20699, 6250, 6320, 6190], ["20250328", 6230, 6208, 6220, 6270, 6200], ["20250331", 6060, 15547, 6230, 6230, 6060], ["20250401", 6280, 63841, 6290, 6550, 6110], ["20250402", 6430, 17798, 6280, 6480, 6230], ["20250403", 6440, 25333, 6330, 6580, 6240], ["20250404", 6460, 18727, 6440, 6600, 6310], ["20250407", 6610, 77588, 6350, 6850, 6250], ["20250408", 7940, 404138, 6610, 7940, 6610], ["20250409", 8300, 348247, 7990, 8390, 7550], ["20250410", 8160, 390489, 8900, 9240, 7630], ["20250411", 7960, 86679, 7890, 8490, 7890], ["20250414", 7690, 106204, 7960, 8340, 7690], ["20250415", 7690, 45180, 7690, 7960, 7640], ["20250416", 7870, 61555, 7740, 8070, 7540], ["20250417", 7830, 35360, 7810, 8080, 7640], ["20250418", 7880, 27475, 7830, 7970, 7590], ["20250421", 7600, 43464, 7810, 8040, 7550], ["20250422", 7410, 39198, 7520, 7570, 7310], ["20250423", 7490, 18011, 7410, 7540, 7340], ["20250424", 7480, 25556, 7490, 7500, 7290], ["20250425", 7340, 15383, 7480, 7570, 7250], ["20250428", 7210, 17182, 7340, 7340, 7180], ["20250429", 7450, 22271, 7210, 7490, 7190], ["20250430", 7000, 43378, 7450, 7450, 7000], ["20250502", 7050, 19442, 7000, 7080, 6860], ["20250507", 7300, 14832, 7000, 7350, 7000], ["20250508", 7410, 7808, 7340, 7470, 7230], ["20250509", 7490, 17001, 7420, 7520, 7310], ["20250512", 7420, 10997, 7540, 7540, 7400], ["20250513", 7440, 18590, 7380, 7510, 7330], ["20250514", 7630, 17018, 7390, 7650, 7390], ["20250515", 7610, 15658, 7630, 7740, 7540], ["20250516", 7220, 44779, 7530, 7560, 7160], ["20250519", 7100, 43330, 7170, 7220, 6830], ["20250520", 6990, 12921, 7100, 7100, 6920], ["20250521", 7070, 9386, 7010, 7100, 6990], ["20250522", 6990, 22029, 7110, 7110, 6740], ["20250523", 6740, 12296, 6970, 6970, 6740], ["20250526", 6860, 12517, 6730, 6920, 6710], ["20250527", 6740, 12098, 6860, 6880, 6740], ["20250528", 6850, 12814, 6770, 6920, 6750], ["20250529", 6890, 4393, 6850, 6920, 6790], ["20250530", 6880, 12768, 6830, 6960, 6770], ["20250602", 6890, 17688, 6820, 6900, 6700], ["20250604", 7600, 49469, 6900, 7610, 6890], ["20250605", 7510, 21386, 7530, 7570, 7360], ["20250609", 7660, 21522, 7510, 7680, 7310], ["20250610", 7620, 15914, 7650, 7870, 7500], ["20250611", 7770, 23799, 7620, 7800, 7540], ["20250612", 7790, 17792, 7810, 7850, 7680], ["20250613", 7650, 32650, 7750, 7790, 7605], ["20250616", 7750, 8592, 7650, 7800, 7570], ["20250617", 7170, 97844, 7800, 7800, 7090], ["20250618", 7760, 202366, 7170, 8400, 7110], ["20250619", 7850, 57589, 7730, 8310, 7370], ["20250620", 7830, 25705, 7850, 7970, 7690], ["20250623", 7750, 21769, 7770, 7950, 7520], ["20250624", 7930, 14956, 7840, 7930, 7700], ["20250625", 7790, 15762, 7940, 7940, 7740], ["20250626", 7510, 24855, 7790, 7790, 7350], ["20250630", 7800, 10659, 7600, 7820, 7590], ["20250701", 7420, 25893, 7710, 7740, 7140], ["20250702", 7300, 8790, 7460, 7550, 7250], ["20250703", 7240, 16406, 7300, 7350, 7210], ["20250704", 7100, 23070, 7240, 7270, 7050], ["20250707", 7320, 16311, 7100, 7530, 7100], ["20250708", 7350, 8917, 7320, 7450, 7220], ["20250709", 7560, 25909, 7480, 7570, 7220], ["20250710", 7560, 17331, 7560, 7820, 7360], ["20250711", 7580, 9053, 7480, 7580, 7420], ["20250714", 7450, 7585, 7560, 7600, 7430], ["20250715", 7420, 9003, 7460, 7460, 7280], ["20250716", 7390, 296852, 7420, 8300, 7280], ["20250717", 7450, 17986, 7390, 7490, 7280], ["20250718", 7360, 13693, 7450, 7460, 7360], ["20250721", 7410, 6826, 7360, 7460, 7260], ["20250722", 7380, 23846, 7470, 7590, 7180], ["20250723", 7360, 11584, 7320, 7360, 7200], ["20250724", 7370, 12493, 7280, 7410, 7240], ["20250725", 7230, 19845, 7340, 7340, 7080], ["20250728", 7170, 19016, 7220, 7230, 7010], ["20250729", 7250, 11044, 7170, 7280, 7070], ["20250730", 7280, 8422, 7170, 7390, 7170], ["20250731", 7270, 3437, 7300, 7300, 7210], ["20250801", 7070, 22480, 7270, 7280, 7020], ["20250804", 7030, 5797, 7110, 7110, 6910], ["20250805", 6380, 531768, 7030, 7100, 5570], ["20250806", 6490, 34299, 6380, 6510, 6300], ["20250807", 6600, 25553, 6530, 6640, 6450], ["20250808", 6570, 10819, 6600, 6680, 6510], ["20250811", 6500, 7911, 6590, 6590, 6410], ["20250812", 6460, 18231, 6450, 6530, 6350], ["20250813", 6500, 12340, 6460, 6530, 6430], ["20250814", 6470, 16257, 6560, 6560, 6160], ["20250818", 6200, 27734, 6410, 6410, 6190], ["20250819", 6190, 15565, 6170, 6260, 6110], ["20250820", 6160, 13558, 6120, 6250, 6040], ["20250821", 6160, 7301, 6160, 6260, 6100], ["20250822", 6040, 53810, 6160, 6600, 5920], ["20250825", 6120, 1156071, 6040, 6920, 6040], ["20250826", 6200, 76870, 6200, 6280, 6010], ["20250828", 6290, 21983, 6130, 6290, 6100], ["20250829", 6260, 12801, 6290, 6290, 6160], ["20250901", 6270, 18632, 6180, 6270, 6130], ["20250902", 6320, 7349, 6210, 6370, 6170], ["20250903", 6310, 7416, 6310, 6310, 6200], ["20250904", 6380, 11459, 6280, 6460, 6220], ["20250905", 6290, 10005, 6360, 6420, 6260], ["20250908", 6240, 16353, 6240, 6270, 6120], ["20250909", 6280, 4556, 6190, 6360, 6160], ["20250910", 6300, 12178, 6280, 6360, 6210], ["20250911", 6280, 3129, 6300, 6350, 6250], ["20250912", 6480, 17352, 6280, 6490, 6260], ["20250915", 6440, 10409, 6480, 6480, 6320], ["20250916", 6270, 15112, 6380, 6410, 6270], ["20250917", 6420, 23313, 6270, 6580, 6230], ["20250918", 6450, 9114, 6510, 6510, 6340], ["20250919", 6360, 6626, 6440, 6440, 6290], ["20250922", 6320, 8478, 6290, 6340, 6270], ["20250923", 6290, 5261, 6310, 6390, 6280], ["20250924", 6280, 10361, 6240, 6350, 6230], ["20250925", 6290, 8796, 6280, 6310, 6240], ["20250926", 6300, 10118, 6310, 6320, 6150], ["20250929", 6330, 4806, 6230, 6350, 6230], ["20250930", 6230, 3610, 6360, 6360, 6220], ["20251001", 6290, 3423, 6230, 6290, 6230], ["20251002", 6270, 2974, 6400, 6400, 6240], ["20251010", 6180, 8049, 6310, 6310, 6120], ["20251013", 6110, 7682, 6180, 6200, 6110], ["20251014", 6120, 5973, 6140, 6180, 6080], ["20251015", 6130, 4385, 6070, 6150, 6070], ["20251016", 6110, 5308, 6160, 6200, 6070], ["20251017", 6060, 16613, 6110, 6140, 5920], ["20251020", 6080, 6558, 6060, 6100, 5980], ["20251021", 6040, 12295, 6030, 6180, 6010], ["20251023", 6070, 8747, 6160, 6160, 6050], ["20251024", 6030, 5410, 6070, 6130, 6020], ["20251027", 5990, 10760, 6030, 6050, 5970], ["20251028", 5950, 8225, 6000, 6000, 5950], ["20251029", 5950, 10828, 5950, 5955, 5890], ["20251030", 5980, 9239, 5940, 5980, 5850], ["20251031", 5850, 14509, 5940, 5980, 5830], ["20251103", 5760, 29011, 5850, 5890, 5700], ["20251104", 5880, 16955, 5760, 5900, 5630], ["20251105", 5860, 27338, 5880, 6160, 5640], ["20251106", 5810, 9097, 5850, 5850, 5730], ["20251107", 5760, 9482, 5680, 5810, 5680], ["20251110", 5800, 6759, 5760, 5840, 5700], ["20251111", 5830, 5119, 5820, 5880, 5800], ["20251112", 5890, 3670, 5840, 5890, 5800], ["20251113", 5890, 2998, 5820, 5910, 5820], ["20251114", 5820, 8148, 5890, 5890, 5700], ["20251117", 5710, 7603, 5820, 5820, 5660], ["20251118", 5590, 14256, 5630, 5700, 5570], ["20251119", 5680, 11145, 5530, 5750, 5480], ["20251120", 5770, 5351, 5680, 5770, 5630], ["20251121", 5600, 11917, 5770, 5770, 5520], ["20251124", 5520, 3806, 5600, 5610, 5500], ["20251125", 5490, 17848, 5410, 5510, 5390], ["20251126", 5550, 17825, 5430, 5550, 5310], ["20251128", 5530, 8208, 5400, 5550, 5400], ["20251201", 5600, 4364, 5530, 5640, 5530], ["20251202", 5620, 5659, 5600, 5620, 5540], ["20251203", 5610, 3708, 5620, 5630, 5550], ["20251204", 5600, 3536, 5610, 5610, 5570], ["20251205", 5570, 6133, 5600, 5600, 5530], ["20251208", 5530, 6622, 5590, 5610, 5480], ["20251209", 5500, 5071, 5530, 5530, 5430], ["20251210", 5530, 3354, 5510, 5530, 5460], ["20251211", 5590, 3673, 5520, 5590, 5500], ["20251212", 5660, 6686, 5590, 5700, 5580], ["20251215", 5730, 4911, 5670, 5750, 5620], ["20251216", 5600, 7217, 5670, 5670, 5600], ["20251217", 5690, 2784, 5600, 5710, 5590], ["20251218", 5610, 5279, 5560, 5630, 5560], ["20251219", 5610, 3653, 5610, 5620, 5560], ["20251222", 5700, 4840, 5630, 5740, 5595], ["20251223", 5730, 5554, 5700, 5750, 5620], ["20251224", 5750, 5300, 5720, 5750, 5660], ["20251226", 5780, 5501, 5800, 5800, 5680], ["20251229", 5800, 12448, 5640, 5800, 5570], ["20251230", 5710, 5608, 5770, 5780, 5660], ["20260102", 5710, 3088, 5700, 5710, 5590], ["20260105", 5640, 8074, 5710, 5710, 5560], ["20260106", 5570, 11018, 5630, 5670, 5510], ["20260107", 5510, 14867, 5560, 5560, 5450], ["20260108", 5460, 9865, 5510, 5510, 5370], ["20260109", 5240, 56433, 5450, 5450, 5140], ["20260112", 5240, 15809, 5240, 5320, 5230], ["20260113", 5200, 15692, 5240, 5290, 5150], ["20260114", 5190, 6343, 5200, 5310, 5160], ["20260115", 5240, 17872, 5190, 5340, 5120], ["20260116", 5400, 29973, 5240, 5690, 5240], ["20260119", 5210, 20293, 5340, 5340, 5140], ["20260120", 5300, 10585, 5170, 5310, 5160], ["20260121", 5150, 11638, 5300, 5330, 5120], ["20260122", 5170, 5842, 5160, 5230, 5140], ["20260123", 5270, 10579, 5130, 5270, 5120], ["20260126", 5400, 17404, 5270, 5440, 5170], ["20260127", 5400, 10122, 5390, 5400, 5210], ["20260128", 5480, 14914, 5400, 5660, 5350], ["20260129", 5340, 12981, 5430, 5450, 5320], ["20260130", 5370, 11860, 5480, 5480, 5250], ["20260202", 5220, 16982, 5330, 5330, 5190], ["20260203", 5260, 9015, 5250, 5260, 5170], ["20260204", 5230, 13418, 5230, 5300, 5170], ["20260205", 5200, 9578, 5230, 5260, 5170], ["20260206", 5180, 11413, 5200, 5240, 5120], ["20260209", 5250, 20545, 5180, 5250, 5180], ["20260210", 5260, 10924, 5270, 5290, 5170], ["20260211", 5270, 9608, 5270, 5270, 5180], ["20260212", 5320, 22018, 5240, 5390, 5200], ["20260213", 5330, 15812, 5360, 5380, 5310], ["20260219", 5340, 11825, 5330, 5340, 5260], ["20260220", 5330, 15845, 5230, 5360, 5230], ["20260223", 5330, 10108, 5330, 5380, 5270], ["20260224", 5340, 6609, 5320, 5370, 5280], ["20260225", 5360, 16647, 5330, 5370, 5280], ["20260226", 5540, 32415, 5360, 5640, 5300], ["20260227", 5570, 57030, 5500, 5730, 5350], ["20260303", 6360, 391732, 5570, 6640, 5380], ["20260304", 6210, 107612, 6090, 6500, 5720], ["20260305", 7000, 172732, 6600, 7470, 6360], ["20260306", 7440, 124728, 7010, 7710, 7010], ["20260309", 7400, 142521, 7420, 7890, 7110], ["20260310", 7770, 105350, 7410, 7950, 7190], ["20260311", 8920, 294192, 7780, 9200, 7780], ["20260312", 9630, 177690, 8950, 9990, 8920], ["20260313", 9500, 98615, 9630, 9630, 8720], ["20260316", 9320, 49480, 9740, 9740, 9000], ["20260317", 9370, 58041, 9430, 9840, 9060], ["20260318", 9120, 55755, 9380, 9520, 8730], ["20260319", 9350, 101128, 8810, 9700, 8810], ["20260320", 9150, 64310, 9340, 9680, 9130], ["20260323", 8610, 89454, 9150, 9500, 8500], ["20260324", 8900, 36819, 8610, 9020, 8440], ["20260325", 8870, 33334, 8900, 9180, 8730], ["20260326", 8820, 68073, 9000, 9150, 8600], ["20260327", 8690, 48643, 8750, 9400, 8470], ["20260330", 8210, 84642, 8690, 8700, 7770], ["20260331", 8200, 27190, 7810, 8800, 7810], ["20260401", 8270, 22832, 9050, 9050, 8150], ["20260402", 7740, 73176, 8430, 8650, 7590], ["20260403", 8000, 38061, 7800, 8050, 7580], ["20260406", 7530, 32777, 8000, 8000, 7320], ["20260407", 7370, 30088, 7470, 7800, 7280], ["20260408", 7320, 56010, 7380, 7600, 6840], ["20260409", 7030, 63362, 7240, 7520, 6900], ["20260410", 7040, 48961, 6980, 7410, 6920], ["20260413", 7110, 13051, 7040, 7250, 6850], ["20260414", 7140, 33155, 7000, 7310, 6840], ["20260415", 7610, 41462, 7140, 7650, 7140], ["20260416", 7640, 75174, 7550, 8060, 7420], ["20260417", 8110, 75624, 7640, 8410, 7580], ["20260420", 8230, 34174, 8600, 8600, 8060], ["20260421", 8490, 38862, 8230, 8510, 7910], ["20260422", 8490, 39439, 8400, 8590, 8300], ["20260423", 8010, 58743, 8490, 8500, 8010], ["20260424", 7980, 25468, 8010, 8230, 7880], ["20260427", 8160, 21507, 7980, 8480, 7860], ["20260428", 7850, 40962, 8150, 8570, 7850], ["20260429", 7950, 42397, 7860, 8090, 7510], ["20260430", 8040, 36674, 7840, 8230, 7730], ["20260504", 7730, 23762, 8040, 8150, 7650], ["20260506", 7390, 34467, 7650, 7680, 7320], ["20260507", 7210, 20073, 7390, 7400, 7030], ["20260508", 7410, 17423, 7210, 7600, 7200], ["20260511", 7010, 33368, 7470, 7470, 6990], ["20260512", 6910, 24477, 6910, 7200, 6790], ["20260513", 6720, 36169, 6910, 6910, 6620], ["20260514", 6670, 19343, 6840, 6840, 6540], ["20260515", 6630, 24194, 6670, 6870, 6400], ["20260518", 6500, 22412, 6630, 6630, 6300], ["20260519", 6680, 26189, 6500, 6700, 6300], ["20260520", 6640, 13035, 6430, 6800, 6400], ["20260521", 6740, 23145, 6600, 7010, 6550], ["20260522", 6940, 14272, 7010, 7010, 6740], ["20260526", 6830, 12390, 7100, 7200, 6800], ["20260527", 6660, 21207, 6780, 6860, 6650], ["20260528", 6520, 21719, 6770, 6770, 6110], ["20260529", 6920, 57593, 6520, 7480, 6410], ["20260601", 6970, 34803, 7130, 7130, 6540], ["20260602", 6620, 35561, 6970, 7280, 6340], ["20260604", 6150, 28632, 6570, 6610, 6000], ["20260605", 6040, 20694, 6160, 6160, 5840], ["20260608", 5620, 28883, 5850, 5880, 5400], ["20260609", 5760, 6306, 5670, 5890, 5570], ["20260610", 5820, 8703, 5930, 5930, 5410], ["20260611", 5820, 12664, 5800, 5960, 5570], ["20260612", 5990, 12258, 6100, 6200, 5630], ["20260615", 5790, 10671, 5990, 6300, 5690], ["20260616", 5820, 6125, 5790, 5820, 5610], ["20260617", 5840, 14493, 5820, 5930, 5420], ["20260618", 5880, 6698, 6000, 6080, 5680], ["20260619", 5740, 5779, 5880, 5980, 5640], ["20260622", 5700, 26503, 5750, 5950, 5530], ["20260623", 5690, 30055, 5620, 5690, 5220], ["20260624", 5720, 12221, 5710, 5760, 5320], ["20260625", 5230, 64339, 5440, 5710, 5150], ["20260626", 5050, 21654, 5400, 5450, 4880], ["20260629", 5300, 16422, 5010, 5380, 5010], ["20260630", 5300, 3912, 5500, 5500, 5240], ["20260701", 5260, 8611, 5300, 5460, 5120], ["20260702", 4950, 19321, 5220, 5270, 4915], ["20260703", 5030, 15619, 4950, 5330, 4720], ["20260706", 5030, 3186, 5030, 5140, 4830], ["20260707", 5000, 7049, 5030, 5100, 4880], ["20260708", 5040, 18211, 4960, 5180, 4760], ["20260709", 4900, 7046, 5050, 5210, 4810], ["20260710", 5130, 11684, 4915, 5170, 4865], ["20260713", 5020, 3932, 5130, 5130, 4870], ["20260714", 4990, 18995, 4780, 5000, 4680], ["20260715", 5150, 9641, 4950, 5400, 4950], ["20260716", 5110, 1234, 5250, 5260, 4970], ["20260720", 4710, 10165, 5060, 5060, 4680], ["20260721", 4555, 23325, 4395, 4820, 4395], ["20260722", 4700, 3214, 4590, 4750, 4520], ["20260723", 4660, 15297, 4705, 4705, 4570], ["20260724", 4665, 3590, 4680, 4730, 4600], ["20260727", 4605, 4300, 4665, 4820, 4510], ["20260728", 4470, 11909, 4645, 4645, 4315], ["20260729", 3605, 112964, 4375, 4495, 3510], ["20260730", 4120, 31420, 3605, 4295, 3605], ["20260731", 4365, 10022, 3985, 4820, 3920], ["20260803", 4100, 14511, 4365, 4365, 3955], ["20260804", 4160, 12392, 4100, 4180, 4005], ["20260805", 4260, 9276, 4160, 4355, 4100], ["20260806", 4255, 7543, 4335, 4350, 4180], ["20260807", 4305, 5696, 4255, 4470, 4170], ["20260810", 4355, 12850, 4305, 4550, 4210], ["20260811", 4595, 4158, 4425, 4640, 4410], ["20260812", 4610, 5426, 4590, 4750, 4490], ["20260813", 4790, 15155, 4610, 4795, 4610], ["20260814", 5880, 97064, 4795, 5970, 4795], ["20260818", 6480, 111933, 6000, 6810, 5950], ["20260819", 6470, 84674, 7120, 7120, 6050], ["20260820", 6500, 17637, 6470, 6660, 6310], ["20260821", 6350, 17988, 6500, 6800, 6120], ["20260824", 6470, 10394, 6470, 6480, 6060], ["20260825", 6190, 13310, 6800, 6800, 6050], ["20260826", 6280, 23737, 6190, 6470, 6050], ["20260827", 6360, 10436, 6280, 6400, 6020], ["20260828", 6330, 10502, 6740, 6740, 6170], ["20260831", 6150, 10685, 6330, 6330, 6090], ["20260901", 6300, 7918, 6150, 6400, 6100], ["20260902", 6230, 4952, 6210, 6460, 6110], ["20260903", 6200, 3281, 6250, 6360, 6050], ["20260904", 6140, 4599, 6200, 6420, 6040], ["20260907", 6110, 9802, 6140, 6330, 5970], ["20260908", 6080, 6786, 6110, 6110, 5960], ["20260909", 6160, 2759, 6320, 6320, 6000], ["20260910", 6160, 2161, 6160, 6220, 6050], ["20260911", 6150, 1992, 6160, 6160, 6040], ["20260914", 6150, 13595, 6320, 6560, 5960], ["20260915", 6150, 11803, 6260, 6260, 5890], ["20260916", 6150, 11826, 6150, 6520, 5920], ["20260917", 6150, 12819, 6150, 6240, 6040], ["20260918", 6120, 3298, 6250, 6250, 6080], ["20260921", 6100, 8065, 6190, 6190, 6000], ["20260922", 6240, 9542, 6260, 6280, 6000], ["20260923", 6250, 8545, 6250, 6480, 6000], ["20260928", 6250, 9493, 6350, 6350, 6010], ["20260929", 6280, 2876, 6250, 6420, 6080], ["20260930", 6080, 3493, 6270, 6270, 6080], ["20261001", 6010, 11435, 6080, 6150, 5910], ["20261002", 6090, 14121, 6010, 6140, 5980], ["20261006", 6200, 9757, 6120, 6920, 6030], ["20261007", 6440, 16760, 6500, 6600, 6200]], "breaks": [], "breaks_checked_from": "20221007", "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/296640.json", "page_url": "https://aikstockdata.com/s/296640", "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": "20261008-181220"}