{"schema_version": "1.0", "@type": "Dataset", "code": "340810", "name_ko": "시선AI", "name": "시선AI(340810) 일별 시세(종가·거래량·시가·고가·저가) 824일", "as_of": "20261015", "period": {"from": "20230519", "to": "20261015"}, "count": 824, "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": [["20230519", 13920, 4614352, 15680, 15980, 13810], ["20230522", 13690, 1039495, 13700, 14110, 13540], ["20230523", 17790, 7582465, 13750, 17790, 13730], ["20230524", 16530, 8802135, 18320, 18590, 16310], ["20230525", 15750, 2040835, 16200, 16830, 15470], ["20230526", 15130, 4706046, 16160, 17660, 15130], ["20230530", 15510, 766398, 15330, 15650, 14970], ["20230531", 14830, 1158815, 15350, 15740, 14830], ["20230601", 14570, 525397, 14550, 14980, 14300], ["20230602", 14740, 471432, 14660, 15350, 14460], ["20230605", 14740, 299226, 14650, 15120, 14650], ["20230607", 15120, 804141, 14910, 15590, 14740], ["20230608", 14160, 488448, 14880, 15000, 14140], ["20230609", 14170, 386444, 14250, 14740, 13910], ["20230612", 13730, 273784, 14110, 14180, 13650], ["20230613", 13730, 180618, 13850, 13990, 13670], ["20230614", 12780, 473196, 13500, 13670, 12530], ["20230615", 12800, 164770, 12820, 13020, 12540], ["20230616", 12630, 195059, 12950, 13110, 12630], ["20230619", 12270, 154557, 12600, 12800, 12150], ["20230620", 12420, 246611, 12400, 12950, 12000], ["20230621", 12600, 267083, 12550, 13050, 12420], ["20230622", 12380, 120375, 12600, 12780, 12230], ["20230623", 12110, 119009, 12380, 12530, 12100], ["20230626", 12150, 571079, 12040, 13150, 11530], ["20230627", 11910, 128019, 12200, 12270, 11870], ["20230628", 12720, 1179746, 12120, 13700, 12000], ["20230629", 12060, 217452, 12700, 12710, 12010], ["20230630", 11690, 148323, 12080, 12300, 11670], ["20230703", 11770, 102074, 11710, 11890, 11600], ["20230704", 12010, 77062, 11700, 12060, 11700], ["20230705", 12500, 677682, 11880, 13200, 11880], ["20230706", 12150, 322328, 12950, 13400, 11970], ["20230707", 11960, 113278, 12110, 12400, 11910], ["20230710", 12680, 330497, 12300, 12990, 12200], ["20230711", 12300, 276788, 12930, 13200, 12140], ["20230712", 12010, 125816, 12150, 12280, 11960], ["20230713", 11960, 106791, 12100, 12320, 11940], ["20230714", 12050, 89313, 11950, 12280, 11900], ["20230717", 12420, 314651, 11990, 12600, 11730], ["20230718", 12000, 129096, 12470, 12490, 11970], ["20230719", 11920, 94953, 11960, 12190, 11850], ["20230720", 11920, 107900, 11910, 12230, 11840], ["20230721", 11690, 108503, 11920, 12130, 11680], ["20230724", 10700, 192041, 11640, 11640, 10650], ["20230725", 9900, 281985, 10700, 10700, 9800], ["20230726", 9240, 224459, 9900, 9940, 8970], ["20230727", 9190, 183932, 9240, 9450, 8990], ["20230728", 9510, 119816, 9230, 9790, 9230], ["20230731", 10170, 130178, 9740, 10340, 9520], ["20230801", 10480, 145474, 10210, 10850, 10020], ["20230802", 10030, 71077, 10400, 10480, 9970], ["20230803", 10450, 131621, 10030, 10470, 9730], ["20230804", 10200, 66877, 10110, 10360, 10000], ["20230807", 10000, 102241, 10380, 10810, 10000], ["20230808", 9650, 74449, 10020, 10160, 9600], ["20230809", 10080, 70022, 9600, 10080, 9600], ["20230810", 9650, 79159, 9920, 10080, 9580], ["20230811", 10160, 74867, 9610, 10190, 9610], ["20230814", 10420, 105891, 10160, 10660, 9800], ["20230816", 10240, 141890, 10500, 10750, 10010], ["20230817", 10200, 65080, 10240, 10270, 9870], ["20230818", 9850, 52983, 9920, 10090, 9790], ["20230821", 9670, 74676, 9660, 9830, 9450], ["20230822", 9590, 43238, 9680, 9870, 9500], ["20230823", 9550, 51694, 9600, 9800, 9380], ["20230824", 9920, 64217, 9840, 10190, 9770], ["20230825", 9830, 48913, 9810, 10120, 9700], ["20230828", 9980, 67411, 9930, 10140, 9790], ["20230829", 10250, 195313, 10150, 10490, 9930], ["20230830", 10400, 87868, 10260, 10460, 10110], ["20230831", 10080, 54237, 10400, 10400, 10060], ["20230901", 10130, 81697, 10080, 10420, 10040], ["20230904", 10880, 394638, 10290, 11090, 10050], ["20230905", 11110, 205700, 10920, 11350, 10330], ["20230906", 10530, 353043, 11150, 11550, 10530], ["20230907", 10260, 75828, 10540, 10590, 10200], ["20230908", 12100, 4830440, 10270, 13330, 10270], ["20230911", 12280, 2082468, 12290, 13210, 11510], ["20230912", 11750, 421440, 12220, 12530, 11570], ["20230913", 12000, 520049, 12050, 12430, 11720], ["20230914", 12450, 1107602, 12310, 12950, 12160], ["20230915", 12160, 378762, 12450, 12820, 12080], ["20230918", 11510, 290929, 11950, 12000, 11210], ["20230919", 11890, 234938, 11510, 12100, 11350], ["20230920", 12550, 7104570, 12430, 15330, 12200], ["20230921", 11760, 620497, 12650, 12800, 11720], ["20230922", 11080, 500295, 11310, 11500, 10970], ["20230925", 10370, 347513, 10920, 11180, 10370], ["20230926", 10710, 306008, 10390, 11190, 10350], ["20230927", 10710, 144461, 10580, 10950, 10110], ["20231004", 10070, 151810, 10510, 10520, 10050], ["20231005", 9730, 159006, 10130, 10300, 9590], ["20231006", 9820, 66499, 9550, 10010, 9550], ["20231010", 9330, 98037, 9820, 10010, 9250], ["20231011", 9530, 49919, 9500, 9760, 9500], ["20231012", 9780, 56238, 9540, 9860, 9540], ["20231013", 9690, 87414, 9780, 10020, 9540], ["20231016", 9010, 162035, 9700, 9700, 8910], ["20231017", 9060, 84376, 9080, 9280, 8950], ["20231018", 8610, 110203, 9150, 9150, 8550], ["20231019", 8270, 107906, 8510, 8510, 8160], ["20231020", 8010, 102491, 8110, 8240, 7610], ["20231023", 7780, 62395, 7900, 8300, 7710], ["20231024", 8020, 60096, 7820, 8050, 7600], ["20231025", 7930, 26005, 8050, 8130, 7830], ["20231026", 7410, 71529, 7670, 7780, 7380], ["20231027", 7400, 49257, 7490, 7730, 7400], ["20231030", 7410, 19038, 7540, 7590, 7300], ["20231031", 7190, 46384, 7660, 7660, 7080], ["20231101", 7140, 46297, 7200, 7460, 7060], ["20231102", 7600, 52113, 7310, 7620, 7300], ["20231103", 8200, 110396, 7700, 8210, 7550], ["20231106", 8140, 84687, 8320, 8520, 8020], ["20231107", 7880, 70808, 8220, 8220, 7730], ["20231108", 7750, 43809, 8040, 8100, 7720], ["20231109", 7690, 28775, 7750, 7910, 7650], ["20231110", 7420, 25607, 7650, 7740, 7380], ["20231113", 7070, 59659, 7440, 7560, 7040], ["20231114", 7440, 43623, 7080, 7450, 7080], ["20231115", 7770, 247777, 7740, 8490, 7510], ["20231116", 7500, 75410, 7770, 7810, 7400], ["20231117", 7100, 89206, 7430, 7530, 7090], ["20231120", 7470, 79023, 7120, 7530, 7010], ["20231121", 7850, 131067, 7560, 8140, 7490], ["20231122", 8820, 1810923, 7850, 9480, 7680], ["20231123", 9040, 1160185, 9310, 9870, 8920], ["20231124", 8740, 455935, 9130, 9470, 8710], ["20231127", 8430, 135681, 8800, 8800, 8400], ["20231128", 8360, 87819, 8500, 8580, 8210], ["20231129", 8650, 135497, 8430, 8680, 8260], ["20231130", 8600, 91922, 8650, 8650, 8360], ["20231201", 8310, 79527, 8510, 8510, 8200], ["20231204", 8430, 109689, 8530, 8710, 8380], ["20231205", 8520, 335750, 8370, 8950, 8220], ["20231206", 8540, 84239, 8550, 8650, 8230], ["20231207", 7960, 126853, 8400, 8520, 7950], ["20231208", 8320, 81830, 7960, 8400, 7960], ["20231211", 8250, 49873, 8350, 8540, 8210], ["20231212", 8010, 54740, 8170, 8250, 7960], ["20231213", 7830, 66590, 8100, 8100, 7750], ["20231214", 7730, 54327, 7850, 8030, 7630], ["20231215", 7570, 64498, 7780, 7800, 7350], ["20231218", 7600, 84179, 7770, 8060, 7570], ["20231219", 7520, 55740, 7600, 7690, 7420], ["20231220", 7400, 83277, 7520, 7670, 7400], ["20231221", 7430, 54854, 7260, 7570, 7250], ["20231222", 7550, 51922, 7550, 7640, 7330], ["20231226", 8000, 160928, 7610, 8080, 7590], ["20231227", 8020, 70949, 7850, 8070, 7750], ["20231228", 8070, 35055, 8020, 8070, 7900], ["20240102", 7990, 34687, 8130, 8130, 7910], ["20240103", 7900, 42499, 7870, 8020, 7770], ["20240104", 7520, 62087, 7880, 7960, 7510], ["20240105", 7980, 78937, 7520, 8030, 7330], ["20240108", 8300, 238197, 8140, 8770, 8030], ["20240109", 8800, 169733, 8450, 8870, 8150], ["20240110", 8380, 93372, 8810, 8870, 8330], ["20240111", 8440, 49764, 8600, 8600, 8330], ["20240112", 8340, 310556, 8440, 9050, 8120], ["20240115", 8350, 48249, 8340, 8410, 8050], ["20240116", 8110, 59371, 8230, 8310, 7960], ["20240117", 7790, 53686, 8220, 8270, 7790], ["20240118", 8290, 48181, 7790, 8330, 7790], ["20240119", 8350, 83799, 8400, 8670, 8270], ["20240122", 8630, 58563, 8350, 8630, 8270], ["20240123", 8860, 161420, 8650, 9090, 8440], ["20240124", 8880, 202887, 9160, 9340, 8790], ["20240125", 8470, 95890, 8880, 8880, 8420], ["20240126", 8650, 57869, 8600, 8800, 8410], ["20240129", 8790, 417512, 8880, 9420, 8470], ["20240130", 8330, 142030, 8790, 8950, 8190], ["20240131", 7820, 80257, 8210, 8370, 7810], ["20240201", 7840, 48335, 7750, 8050, 7600], ["20240202", 7740, 67541, 8010, 8240, 7700], ["20240205", 7610, 40993, 7770, 7840, 7600], ["20240206", 7580, 41452, 7610, 7900, 7460], ["20240207", 7690, 29071, 7480, 7820, 7480], ["20240208", 7710, 20839, 7730, 7800, 7610], ["20240213", 7730, 37054, 7710, 7880, 7620], ["20240214", 7880, 21731, 7730, 7920, 7700], ["20240215", 7940, 20495, 8030, 8030, 7780], ["20240216", 8000, 35073, 7840, 8200, 7830], ["20240219", 7980, 33061, 8090, 8090, 7930], ["20240220", 7850, 35659, 7980, 8030, 7850], ["20240221", 7900, 27624, 7850, 8050, 7840], ["20240222", 7900, 29222, 7900, 7990, 7750], ["20240223", 7820, 25404, 7900, 7900, 7720], ["20240226", 7660, 21042, 7820, 7820, 7660], ["20240227", 7550, 20295, 7710, 7710, 7500], ["20240228", 7550, 23959, 7530, 7650, 7450], ["20240229", 7270, 43125, 7670, 7670, 7260], ["20240304", 7130, 70984, 7280, 7450, 7100], ["20240305", 7040, 53667, 7140, 7180, 6950], ["20240306", 6950, 34844, 6990, 7100, 6950], ["20240307", 6730, 64259, 6960, 6980, 6700], ["20240308", 7010, 25508, 6850, 7050, 6770], ["20240311", 7020, 21316, 6940, 7220, 6940], ["20240312", 7070, 24363, 7020, 7150, 6950], ["20240313", 7170, 25474, 7200, 7200, 7060], ["20240314", 7050, 27857, 7200, 7340, 6950], ["20240315", 6910, 34432, 7150, 7150, 6820], ["20240318", 6910, 21230, 6880, 7000, 6850], ["20240319", 6640, 58194, 6910, 7010, 6590], ["20240320", 6630, 23189, 6800, 6820, 6550], ["20240321", 6770, 66030, 6650, 6800, 6540], ["20240322", 6820, 23145, 6770, 6870, 6660], ["20240325", 6690, 41916, 6820, 6910, 6590], ["20240326", 6920, 49255, 6690, 6920, 6590], ["20240327", 6670, 33423, 6970, 6970, 6670], ["20240328", 6450, 60436, 6680, 6790, 6440], ["20240329", 6280, 53249, 6440, 6560, 6280], ["20240401", 6540, 41202, 6280, 6600, 6280], ["20240402", 6390, 32874, 6430, 6610, 6290], ["20240403", 6170, 61844, 6310, 6350, 6110], ["20240404", 6040, 36152, 6200, 6200, 6000], ["20240405", 6060, 25677, 5980, 6150, 5930], ["20240408", 5910, 33490, 6080, 6090, 5780], ["20240409", 5790, 41921, 5910, 6010, 5660], ["20240411", 5660, 37238, 5700, 5790, 5600], ["20240412", 5620, 22496, 5690, 5750, 5590], ["20240415", 5550, 58388, 5620, 5620, 5400], ["20240416", 5200, 73558, 5420, 5470, 5150], ["20240417", 5230, 23845, 5200, 5300, 5160], ["20240418", 5330, 35390, 5220, 5370, 5170], ["20240419", 5050, 57319, 5250, 5330, 5000], ["20240422", 5110, 12408, 5050, 5160, 5040], ["20240423", 5520, 894242, 5160, 6440, 5160], ["20240424", 5540, 57401, 5390, 5590, 5360], ["20240425", 5310, 49036, 5570, 5570, 5310], ["20240426", 5550, 130973, 5270, 5910, 5270], ["20240429", 5600, 31537, 5550, 5780, 5470], ["20240430", 5730, 27477, 5600, 5750, 5560], ["20240502", 5580, 28884, 5680, 5700, 5540], ["20240503", 5780, 51903, 5690, 5900, 5510], ["20240507", 5850, 74787, 6060, 6060, 5770], ["20240508", 6060, 105071, 5860, 6240, 5860], ["20240509", 5930, 41978, 6070, 6180, 5800], ["20240510", 5800, 25602, 5850, 6030, 5790], ["20240513", 5730, 30093, 5940, 5940, 5650], ["20240514", 6120, 87818, 5990, 6200, 5630], ["20240516", 5880, 44734, 6120, 6150, 5870], ["20240517", 5830, 16535, 5880, 5880, 5740], ["20240520", 5700, 39751, 5900, 5910, 5360], ["20240521", 5590, 21965, 5690, 5690, 5480], ["20240522", 5470, 12909, 5530, 5690, 5410], ["20240523", 5400, 23434, 5480, 5510, 5320], ["20240524", 5450, 71666, 5400, 5880, 5300], ["20240527", 5300, 45788, 5470, 5570, 5160], ["20240528", 5300, 11944, 5320, 5350, 5180], ["20240529", 5100, 17120, 5360, 5360, 5100], ["20240530", 5200, 16646, 5260, 5260, 5060], ["20240531", 5060, 18724, 5290, 5290, 5060], ["20240603", 5300, 21285, 5350, 5420, 5140], ["20240604", 5370, 33012, 5440, 5770, 5160], ["20240605", 5270, 21147, 5370, 5480, 5150], ["20240607", 5220, 12219, 5300, 5340, 5160], ["20240610", 5190, 12609, 5140, 5280, 5140], ["20240611", 5230, 6576, 5150, 5330, 5150], ["20240612", 5370, 17125, 5290, 5450, 5240], ["20240613", 5200, 30475, 5470, 5470, 5100], ["20240614", 5270, 23484, 5200, 5300, 5040], ["20240617", 5130, 68215, 5220, 5220, 4930], ["20240618", 5040, 17147, 5130, 5130, 4985], ["20240619", 5050, 34852, 5040, 5200, 4760], ["20240620", 4970, 14095, 5110, 5110, 4915], ["20240621", 4785, 42738, 4910, 4910, 4720], ["20240624", 4465, 48050, 4785, 4785, 4385], ["20240625", 4460, 29091, 4440, 4475, 4390], ["20240626", 4495, 8100, 4460, 4510, 4460], ["20240627", 4405, 10527, 4565, 4565, 4405], ["20240628", 4265, 16143, 4445, 4445, 4265], ["20240701", 4180, 44906, 4335, 4335, 3995], ["20240702", 4090, 15973, 4100, 4220, 4050], ["20240703", 3990, 38202, 4120, 4200, 3820], ["20240704", 4610, 2304765, 3990, 5180, 3980], ["20240705", 4375, 234423, 4510, 4580, 4275], ["20240708", 4230, 74095, 4335, 4375, 4220], ["20240709", 4110, 64726, 4225, 4260, 4075], ["20240710", 4185, 43950, 4135, 4190, 4075], ["20240711", 4165, 34045, 4155, 4235, 4100], ["20240712", 4195, 38484, 4125, 4275, 4075], ["20240715", 4555, 391788, 4200, 4880, 4145], ["20240716", 4560, 125845, 4645, 4870, 4500], ["20240717", 4760, 81271, 4600, 4810, 4555], ["20240718", 4575, 486273, 4720, 5400, 4550], ["20240719", 4510, 38873, 4740, 4740, 4370], ["20240722", 4230, 684272, 4515, 5240, 4230], ["20240723", 4345, 31032, 4230, 4345, 4200], ["20240724", 4420, 26181, 4345, 4450, 4260], ["20240725", 4405, 21894, 4400, 4440, 4290], ["20240726", 4400, 46247, 4365, 4400, 4205], ["20240729", 4405, 13624, 4360, 4480, 4335], ["20240730", 4160, 23519, 4405, 4405, 4150], ["20240731", 4250, 12337, 4160, 4440, 4160], ["20240801", 4320, 15588, 4210, 4350, 4120], ["20240802", 4280, 16846, 4325, 4415, 4120], ["20240805", 3625, 79133, 4195, 4195, 3400], ["20240806", 3745, 30684, 3410, 3875, 3410], ["20240807", 3920, 23975, 3600, 4000, 3600], ["20240808", 3925, 25910, 3880, 3955, 3790], ["20240809", 4005, 12603, 3895, 4035, 3895], ["20240812", 4080, 8413, 3975, 4090, 3975], ["20240813", 3980, 8745, 4080, 4130, 3920], ["20240814", 3955, 10597, 4055, 4055, 3920], ["20240816", 3990, 24711, 4130, 4130, 3900], ["20240819", 4030, 11968, 4030, 4100, 3880], ["20240820", 4020, 32529, 3990, 4100, 3955], ["20240821", 3910, 14836, 4050, 4050, 3880], ["20240822", 3700, 38638, 4020, 4020, 3625], ["20240823", 3780, 22479, 3585, 3940, 3585], ["20240826", 3735, 8365, 3780, 3855, 3700], ["20240827", 4855, 890818, 3920, 4855, 3920], ["20240828", 4420, 3788955, 5630, 5760, 4370], ["20240829", 4750, 1177654, 4480, 4765, 4310], ["20240830", 4805, 716710, 5000, 5010, 4560], ["20240902", 4705, 211354, 4855, 4885, 4645], ["20240903", 4300, 199951, 4680, 4705, 4300], ["20240904", 3690, 432618, 4180, 4180, 3655], ["20240905", 3685, 363743, 3755, 3895, 3560], ["20240906", 3350, 246773, 3640, 3665, 3300], ["20240909", 3375, 120871, 3260, 3390, 3180], ["20240910", 3230, 91924, 3345, 3440, 3170], ["20240911", 3230, 43902, 3200, 3345, 3170], ["20240912", 3325, 44439, 3260, 3340, 3240], ["20240913", 3335, 41109, 3395, 3395, 3270], ["20240919", 3355, 25770, 3415, 3415, 3290], ["20240920", 3340, 33490, 3385, 3480, 3300], ["20240923", 3330, 46133, 3305, 3350, 3200], ["20240924", 3345, 35756, 3390, 3400, 3280], ["20240925", 3350, 47004, 3345, 3465, 3335], ["20240926", 3455, 45900, 3415, 3480, 3205], ["20240927", 3465, 31647, 3455, 3545, 3405], ["20240930", 3365, 26576, 3505, 3505, 3365], ["20241002", 3300, 21996, 3300, 3420, 3250], ["20241004", 3410, 16635, 3405, 3415, 3325], ["20241007", 3400, 34238, 3475, 3485, 3360], ["20241008", 3340, 19637, 3470, 3470, 3340], ["20241010", 3340, 9685, 3340, 3390, 3285], ["20241011", 3300, 12848, 3305, 3470, 3300], ["20241014", 3305, 9344, 3300, 3330, 3255], ["20241015", 3280, 10201, 3300, 3380, 3260], ["20241016", 3240, 14197, 3280, 3335, 3175], ["20241017", 3200, 14964, 3240, 3275, 3195], ["20241018", 3095, 44794, 3185, 3220, 3080], ["20241021", 4020, 395578, 3565, 4020, 3420], ["20241022", 3540, 2942932, 4020, 4580, 3505], ["20241023", 3420, 139701, 3590, 3640, 3420], ["20241024", 3210, 122507, 3410, 3410, 3210], ["20241025", 3200, 70104, 3280, 3310, 3120], ["20241028", 3200, 52093, 3170, 3230, 3145], ["20241029", 3225, 45564, 3200, 3330, 3150], ["20241030", 3175, 31745, 3255, 3255, 3175], ["20241031", 3180, 28811, 3210, 3210, 3085], ["20241101", 3100, 25174, 3170, 3200, 3100], ["20241104", 3140, 14039, 3205, 3205, 3040], ["20241105", 3290, 39326, 3145, 3290, 3100], ["20241106", 3195, 31131, 3260, 3295, 3095], ["20241107", 3200, 29139, 3390, 3390, 3105], ["20241108", 3160, 34359, 3200, 3320, 3095], ["20241111", 3105, 23118, 3155, 3205, 3090], ["20241112", 2965, 51181, 3105, 3185, 2950], ["20241113", 2885, 37896, 3005, 3020, 2860], ["20241114", 2815, 16547, 2885, 2950, 2795], ["20241115", 2935, 40273, 2655, 2980, 2655], ["20241118", 2880, 21322, 2905, 3080, 2870], ["20241119", 2865, 9378, 2890, 2915, 2835], ["20241120", 2780, 18506, 2890, 2905, 2770], ["20241121", 2825, 257896, 2730, 3300, 2730], ["20241122", 2925, 25494, 2825, 2925, 2785], ["20241125", 3070, 61595, 2950, 3120, 2950], ["20241126", 3070, 19153, 3100, 3100, 3010], ["20241127", 3180, 54883, 3180, 3235, 3055], ["20241128", 3175, 24255, 3180, 3205, 3100], ["20241129", 3085, 20956, 3175, 3175, 3060], ["20241202", 3055, 19383, 3020, 3095, 3005], ["20241203", 3020, 18684, 3025, 3085, 3020], ["20241204", 2955, 31737, 2870, 2990, 2870], ["20241205", 2885, 14465, 2920, 2955, 2880], ["20241206", 2910, 24110, 2885, 2980, 2800], ["20241209", 2740, 27420, 2730, 2825, 2730], ["20241210", 2770, 27460, 2740, 2950, 2710], ["20241211", 2895, 20324, 2800, 2905, 2770], ["20241212", 3085, 45012, 2940, 3170, 2940], ["20241213", 3040, 22096, 3055, 3135, 2950], ["20241216", 3040, 10371, 3160, 3160, 3040], ["20241217", 3095, 18883, 3070, 3110, 3020], ["20241218", 3065, 33297, 3055, 3090, 2990], ["20241219", 3025, 12632, 3030, 3100, 3015], ["20241220", 3010, 12851, 3000, 3045, 2990], ["20241223", 3130, 23867, 2955, 3300, 2955], ["20241224", 3160, 14307, 3130, 3165, 3085], ["20241226", 3150, 20292, 3160, 3210, 3100], ["20241227", 3105, 17093, 3150, 3175, 3050], ["20241230", 3195, 14589, 3100, 3200, 3030], ["20250102", 3355, 156458, 3195, 3465, 3060], ["20250103", 3420, 44902, 3355, 3440, 3305], ["20250106", 3465, 42803, 3420, 3475, 3340], ["20250107", 3485, 26960, 3440, 3500, 3410], ["20250108", 3490, 11894, 3485, 3510, 3450], ["20250109", 3490, 20009, 3490, 3495, 3350], ["20250110", 3475, 16145, 3450, 3560, 3370], ["20250113", 3400, 18146, 3455, 3470, 3310], ["20250114", 3320, 5535, 3375, 3405, 3320], ["20250115", 3445, 8593, 3335, 3445, 3285], ["20250116", 3465, 12751, 3445, 3465, 3370], ["20250117", 3440, 12125, 3465, 3495, 3380], ["20250120", 3400, 29230, 3440, 3465, 3360], ["20250121", 3450, 23014, 3460, 3470, 3350], ["20250122", 3540, 37284, 3490, 3550, 3415], ["20250123", 3465, 28784, 3505, 3545, 3465], ["20250124", 3500, 10750, 3430, 3515, 3395], ["20250131", 3390, 19701, 3500, 3550, 3315], ["20250203", 3415, 11087, 3485, 3485, 3210], ["20250204", 3375, 21421, 3455, 3455, 3315], ["20250205", 3425, 16627, 3375, 3440, 3330], ["20250206", 3455, 33447, 3400, 3465, 3360], ["20250207", 3395, 11956, 3440, 3450, 3340], ["20250210", 3420, 4968, 3305, 3445, 3305], ["20250211", 3435, 26814, 3375, 3485, 3375], ["20250212", 3420, 20601, 3435, 3470, 3350], ["20250213", 3450, 12654, 3430, 3470, 3395], ["20250214", 3460, 7118, 3450, 3465, 3385], ["20250217", 3375, 37417, 3450, 3495, 3350], ["20250218", 3380, 22564, 3375, 3465, 3355], ["20250219", 3415, 12878, 3395, 3440, 3370], ["20250220", 3420, 8856, 3440, 3450, 3265], ["20250221", 3470, 14938, 3410, 3470, 3370], ["20250224", 3400, 9814, 3490, 3490, 3365], ["20250225", 3375, 6604, 3400, 3415, 3370], ["20250226", 3465, 13039, 3355, 3470, 3355], ["20250227", 3460, 8032, 3440, 3490, 3405], ["20250228", 3390, 21353, 3460, 3475, 3330], ["20250304", 3215, 17430, 3390, 3390, 3205], ["20250305", 3220, 10478, 3190, 3295, 3190], ["20250306", 3190, 13950, 3195, 3260, 3150], ["20250307", 3015, 22407, 3220, 3245, 3015], ["20250310", 3115, 11713, 3130, 3130, 2940], ["20250311", 3175, 9435, 2965, 3180, 2895], ["20250312", 3230, 6483, 3340, 3340, 3140], ["20250313", 3180, 7129, 3230, 3285, 3065], ["20250314", 3135, 9981, 3160, 3360, 3095], ["20250317", 3200, 15868, 3135, 3285, 3060], ["20250318", 3170, 4060, 3200, 3270, 3115], ["20250319", 3055, 10666, 3170, 3260, 3055], ["20250320", 3115, 41942, 3060, 3260, 2900], ["20250321", 3150, 12089, 3175, 3230, 3115], ["20250324", 3100, 8690, 3145, 3145, 3090], ["20250325", 3200, 29159, 3060, 3200, 3060], ["20250326", 3225, 67097, 3200, 3230, 3120], ["20250327", 3440, 85045, 3225, 3470, 3200], ["20250328", 3570, 120775, 3470, 3700, 3380], ["20250331", 3500, 28003, 3570, 3590, 3250], ["20250401", 3470, 22039, 3500, 3565, 3425], ["20250402", 3530, 25715, 3500, 3550, 3415], ["20250403", 3625, 26046, 3500, 3625, 3435], ["20250404", 3560, 33925, 3665, 3665, 3475], ["20250407", 3435, 36255, 3520, 3520, 3300], ["20250408", 3490, 32855, 3435, 3550, 3400], ["20250409", 3380, 19964, 3490, 3540, 3380], ["20250410", 3500, 28346, 3415, 3595, 3415], ["20250411", 3800, 384916, 3515, 3995, 3515], ["20250414", 3885, 59101, 3750, 3885, 3700], ["20250415", 3835, 34182, 3885, 3965, 3785], ["20250416", 3670, 69733, 3980, 3980, 3625], ["20250417", 3775, 25378, 3620, 3775, 3600], ["20250418", 3815, 21619, 3805, 3830, 3770], ["20250421", 3625, 92756, 3800, 3880, 3610], ["20250422", 3795, 44630, 3625, 3795, 3570], ["20250423", 4180, 1170831, 3795, 4930, 3750], ["20250424", 4395, 2853468, 4155, 5340, 4030], ["20250425", 4185, 545775, 4420, 4825, 4125], ["20250428", 3950, 245231, 4220, 4420, 3930], ["20250429", 4230, 1988605, 4035, 4800, 4000], ["20250430", 4245, 360769, 4235, 4490, 4155], ["20250502", 4000, 183389, 4250, 4250, 3990], ["20250507", 3920, 133747, 4100, 4100, 3825], ["20250508", 3905, 85877, 3880, 4020, 3855], ["20250509", 3725, 175044, 3975, 3975, 3690], ["20250512", 3860, 146609, 3735, 3950, 3640], ["20250513", 4495, 4897727, 3980, 4930, 3665], ["20250514", 4390, 1001771, 4500, 4765, 4260], ["20250515", 4325, 628123, 4380, 4630, 4225], ["20250516", 4145, 230287, 4385, 4390, 4095], ["20250519", 3990, 128282, 4190, 4195, 3960], ["20250520", 4070, 58768, 4010, 4085, 3955], ["20250521", 4000, 91871, 4070, 4120, 3965], ["20250522", 4160, 206044, 3995, 4245, 3910], ["20250523", 4200, 194461, 4255, 4360, 4120], ["20250526", 4200, 135727, 4210, 4540, 4000], ["20250527", 4060, 49379, 4165, 4180, 4055], ["20250528", 4075, 71778, 4040, 4180, 4020], ["20250529", 4090, 53976, 4075, 4170, 4060], ["20250530", 3970, 85527, 4080, 4100, 3865], ["20250602", 3980, 49783, 3970, 4075, 3935], ["20250604", 5170, 3213677, 4005, 5170, 4005], ["20250605", 6040, 8328777, 5800, 6720, 5630], ["20250609", 6100, 5691276, 6180, 7030, 5800], ["20250610", 5870, 917300, 6100, 6160, 5620], ["20250611", 5580, 736474, 5600, 5650, 5440], ["20250612", 5210, 1692096, 5600, 5840, 5170], ["20250613", 4805, 770661, 5300, 5300, 4770], ["20250616", 5180, 4080599, 4805, 5700, 4670], ["20250617", 5030, 677625, 5180, 5280, 4945], ["20250618", 6110, 10655322, 5100, 6300, 4825], ["20250619", 5810, 8410978, 5990, 6920, 5790], ["20250620", 5670, 1195633, 5700, 5890, 5550], ["20250623", 5950, 1740899, 5630, 6190, 5330], ["20250624", 5860, 786491, 6010, 6090, 5800], ["20250625", 5630, 1442167, 5870, 6300, 5610], ["20250626", 5300, 455719, 5750, 5750, 5290], ["20250630", 4950, 326196, 5000, 5220, 4870], ["20250701", 4700, 770144, 4955, 5060, 4670], ["20250702", 4525, 379841, 4720, 4720, 4465], ["20250703", 4490, 472055, 4530, 4685, 4470], ["20250704", 4320, 329110, 4530, 4575, 4300], ["20250707", 4205, 1976607, 4245, 4665, 4170], ["20250708", 4100, 508197, 4180, 4310, 4065], ["20250709", 4240, 651408, 4110, 4345, 4055], ["20250710", 4290, 368213, 4240, 4305, 4115], ["20250711", 4205, 208774, 4290, 4290, 4155], ["20250714", 4145, 152201, 4160, 4245, 4140], ["20250715", 4080, 228847, 4150, 4150, 4010], ["20250716", 4170, 196383, 4150, 4190, 4040], ["20250717", 4075, 246976, 4170, 4250, 4060], ["20250718", 4105, 129811, 4160, 4160, 4020], ["20250721", 4100, 127644, 4070, 4130, 4020], ["20250722", 4155, 712630, 4100, 4345, 4025], ["20250723", 4040, 209330, 4175, 4175, 4000], ["20250724", 3970, 137445, 4050, 4070, 3960], ["20250725", 3960, 104272, 3950, 4090, 3950], ["20250728", 3940, 137376, 3935, 4015, 3855], ["20250729", 3910, 72671, 3940, 3980, 3880], ["20250730", 3960, 106293, 4045, 4045, 3910], ["20250731", 3830, 204708, 3960, 3975, 3770], ["20250801", 3715, 159093, 3800, 3800, 3670], ["20250804", 3720, 70750, 3700, 3770, 3650], ["20250805", 3760, 78918, 3720, 3770, 3705], ["20250806", 3785, 61512, 3760, 3805, 3685], ["20250807", 3875, 123892, 3775, 3950, 3770], ["20250808", 3860, 79663, 3875, 3935, 3800], ["20250811", 3750, 55093, 3860, 3860, 3725], ["20250812", 3755, 39419, 3760, 3850, 3740], ["20250813", 3770, 55791, 3755, 3785, 3700], ["20250814", 3770, 67478, 3735, 3870, 3710], ["20250818", 3570, 135764, 3710, 3730, 3550], ["20250819", 3515, 61990, 3570, 3670, 3515], ["20250820", 3500, 138312, 3500, 3600, 3200], ["20250821", 3410, 57709, 3700, 3700, 3400], ["20250822", 3385, 105335, 3395, 3480, 3295], ["20250825", 3490, 63464, 3390, 3545, 3390], ["20250826", 3460, 57314, 3490, 3550, 3380], ["20250828", 3400, 46266, 3390, 3445, 3355], ["20250829", 3400, 40378, 3445, 3450, 3380], ["20250901", 3300, 81709, 3400, 3485, 3260], ["20250902", 3320, 69764, 3300, 3390, 3260], ["20250903", 3375, 39384, 3320, 3392, 3280], ["20250904", 3435, 36399, 3375, 3450, 3335], ["20250905", 3400, 42781, 3440, 3480, 3330], ["20250908", 3415, 61344, 3400, 3450, 3350], ["20250909", 3515, 86347, 3395, 3525, 3375], ["20250910", 3515, 62528, 3610, 3610, 3445], ["20250911", 3540, 65527, 3520, 3595, 3495], ["20250912", 3600, 88848, 3595, 3625, 3540], ["20250915", 3600, 35552, 3600, 3620, 3545], ["20250916", 3525, 50773, 3600, 3635, 3520], ["20250917", 3565, 41444, 3535, 3590, 3485], ["20250918", 3595, 68201, 3565, 3685, 3525], ["20250919", 3695, 137380, 3615, 3735, 3540], ["20250922", 3570, 80832, 3700, 3740, 3570], ["20250923", 3815, 511430, 3600, 3935, 3570], ["20250924", 3705, 172844, 3820, 3850, 3635], ["20250925", 3685, 63441, 3745, 3745, 3627], ["20250926", 3455, 121358, 3685, 3685, 3360], ["20250929", 3690, 171878, 3455, 3850, 3450], ["20250930", 3645, 122572, 3655, 3850, 3570], ["20251001", 3505, 61707, 3700, 3700, 3505], ["20251002", 3575, 35575, 3505, 3615, 3505], ["20251010", 3625, 68593, 3595, 3650, 3520], ["20251013", 3550, 117217, 3570, 3660, 3360], ["20251014", 3485, 91511, 3550, 3640, 3440], ["20251015", 3475, 56821, 3485, 3545, 3420], ["20251016", 3435, 72570, 3475, 3525, 3425], ["20251017", 3345, 87865, 3405, 3410, 3320], ["20251020", 3380, 36313, 3350, 3420, 3315], ["20251021", 3380, 50169, 3380, 3420, 3365], ["20251023", 3365, 118549, 3440, 3485, 3365], ["20251024", 3320, 93936, 3365, 3400, 3320], ["20251027", 3385, 83618, 3320, 3500, 3315], ["20251028", 3300, 71193, 3420, 3420, 3300], ["20251029", 3260, 66726, 3390, 3390, 3250], ["20251030", 3185, 102085, 3260, 3295, 3100], ["20251031", 3290, 107997, 3160, 3400, 3100], ["20251103", 3515, 244669, 3290, 3575, 3290], ["20251104", 3385, 98130, 3560, 3560, 3350], ["20251105", 3275, 135205, 3350, 3360, 3130], ["20251106", 3175, 66142, 3300, 3330, 3170], ["20251107", 3130, 55587, 3150, 3200, 3070], ["20251110", 3215, 16033, 3135, 3260, 3130], ["20251111", 3125, 56839, 3190, 3320, 3120], ["20251112", 3150, 44004, 3125, 3225, 3125], ["20251113", 3110, 63152, 3150, 3175, 3075], ["20251114", 3025, 75345, 3110, 3110, 3000], ["20251117", 2955, 47996, 3050, 3095, 2945], ["20251118", 2845, 55961, 2955, 2955, 2805], ["20251119", 2760, 82943, 2845, 2845, 2730], ["20251120", 2815, 94954, 2755, 2830, 2710], ["20251121", 2700, 76810, 2815, 2815, 2670], ["20251124", 2710, 57778, 2695, 2785, 2600], ["20251125", 2695, 32828, 2710, 2800, 2650], ["20251126", 2785, 32881, 2675, 2785, 2670], ["20251128", 2895, 52412, 2800, 2925, 2700], ["20251201", 2830, 36084, 2905, 2940, 2830], ["20251202", 2870, 39524, 2895, 2900, 2680], ["20251203", 2850, 21439, 2870, 2890, 2830], ["20251204", 2860, 50634, 2900, 2900, 2765], ["20251205", 2825, 25545, 2855, 2870, 2800], ["20251208", 2825, 36298, 2825, 2860, 2785], ["20251209", 2800, 34748, 2820, 2930, 2785], ["20251210", 2850, 45389, 2875, 2885, 2800], ["20251211", 2900, 55637, 2925, 2925, 2810], ["20251212", 2860, 26754, 2900, 2940, 2835], ["20251215", 2915, 39035, 2860, 2915, 2820], ["20251216", 2840, 33886, 2940, 2940, 2790], ["20251217", 2840, 29009, 2840, 2900, 2780], ["20251218", 2850, 19064, 2840, 2900, 2785], ["20251219", 2875, 25413, 2850, 2900, 2800], ["20251222", 2995, 70309, 2875, 2995, 2835], ["20251223", 2925, 24080, 2995, 3030, 2910], ["20251224", 2900, 37017, 2925, 2935, 2830], ["20251226", 2890, 23966, 2900, 2960, 2855], ["20251229", 2860, 24969, 2760, 2900, 2760], ["20251230", 2815, 73092, 2860, 2890, 2750], ["20260102", 2885, 25131, 2815, 2900, 2665], ["20260105", 2860, 28069, 2885, 2900, 2800], ["20260106", 2855, 40266, 2860, 2890, 2820], ["20260107", 2710, 108059, 2865, 2865, 2700], ["20260108", 2600, 96950, 2605, 2700, 2520], ["20260109", 2575, 34134, 2580, 2630, 2505], ["20260112", 2550, 42247, 2575, 2640, 2530], ["20260113", 2495, 83732, 2580, 2580, 2450], ["20260114", 2450, 90944, 2495, 2525, 2397], ["20260115", 2440, 60887, 2430, 2445, 2385], ["20260116", 2690, 1337015, 2440, 3080, 2440], ["20260119", 3495, 1681618, 2700, 3495, 2700], ["20260120", 4050, 8777659, 3715, 4540, 3680], ["20260121", 3500, 2038352, 3930, 3930, 3400], ["20260122", 3230, 1119648, 3555, 3640, 3190], ["20260123", 3160, 935596, 3250, 3475, 3115], ["20260126", 3245, 475098, 3140, 3345, 3070], ["20260127", 4215, 15367763, 3245, 4215, 3070], ["20260128", 3860, 4815277, 4430, 4630, 3840], ["20260129", 3885, 1120332, 3865, 3990, 3700], ["20260130", 3750, 692536, 3885, 3970, 3635], ["20260202", 3575, 485837, 3700, 3760, 3465], ["20260203", 3645, 328516, 3580, 3645, 3505], ["20260204", 3570, 639518, 3605, 3915, 3545], ["20260205", 3450, 327234, 3590, 3615, 3310], ["20260206", 3260, 242932, 3430, 3430, 3175], ["20260209", 3325, 207962, 3325, 3465, 3300], ["20260210", 3585, 773774, 3300, 3655, 3300], ["20260211", 3485, 232345, 3585, 3590, 3370], ["20260212", 3380, 160959, 3490, 3490, 3315], ["20260213", 3220, 173426, 3365, 3365, 3220], ["20260219", 3180, 220329, 3315, 3315, 3080], ["20260220", 3105, 249732, 3180, 3395, 3080], ["20260223", 3225, 139863, 3105, 3225, 3070], ["20260224", 3110, 151893, 3250, 3250, 3055], ["20260225", 3105, 176279, 3120, 3235, 3085], ["20260226", 2935, 361333, 3100, 3105, 2905], ["20260227", 2885, 142370, 2935, 3000, 2850], ["20260303", 2725, 150403, 2790, 2880, 2715], ["20260304", 2400, 280932, 2725, 2725, 2205], ["20260305", 2590, 178636, 2455, 2645, 2450], ["20260306", 2620, 59387, 2590, 2680, 2540], ["20260309", 2420, 176657, 2600, 2600, 2305], ["20260310", 2490, 68476, 2450, 2570, 2445], ["20260311", 2600, 87714, 2555, 2635, 2500], ["20260312", 2615, 69985, 2645, 2645, 2525], ["20260313", 2615, 80370, 2590, 2690, 2500], ["20260316", 2550, 110742, 2740, 2750, 2550], ["20260317", 2640, 120118, 2635, 2665, 2540], ["20260318", 2635, 98996, 2705, 2730, 2595], ["20260319", 2550, 60750, 2615, 2615, 2485], ["20260320", 2565, 77900, 2525, 2640, 2525], ["20260323", 2415, 76469, 2555, 2555, 2415], ["20260324", 2630, 673397, 2450, 2865, 2450], ["20260325", 2670, 110300, 2665, 2720, 2605], ["20260326", 2750, 170211, 2670, 2755, 2600], ["20260327", 2575, 85914, 2650, 2705, 2550], ["20260330", 2610, 59647, 2550, 2615, 2465], ["20260331", 2450, 51642, 2620, 2620, 2450], ["20260401", 2595, 91480, 2510, 2645, 2505], ["20260402", 2450, 78379, 2595, 2670, 2425], ["20260403", 2575, 47311, 2465, 2590, 2460], ["20260406", 2675, 208774, 2565, 2850, 2545], ["20260407", 2720, 83364, 2675, 2770, 2660], ["20260408", 3105, 693639, 2800, 3180, 2730], ["20260409", 3050, 139785, 3130, 3140, 2970], ["20260410", 3260, 315918, 3170, 3340, 2920], ["20260413", 3370, 279139, 3250, 3445, 3100], ["20260414", 3080, 1009250, 3390, 3425, 2900], ["20260415", 3080, 232854, 3110, 3225, 3050], ["20260416", 3235, 428088, 3080, 3465, 3080], ["20260417", 3100, 124450, 3240, 3295, 3065], ["20260420", 3080, 102373, 3100, 3200, 3060], ["20260421", 3145, 121416, 3080, 3195, 3075], ["20260422", 3105, 69647, 3145, 3145, 3060], ["20260423", 2975, 134752, 3105, 3175, 2915], ["20260424", 3005, 89009, 2920, 3025, 2900], ["20260427", 3050, 89664, 3005, 3060, 2940], ["20260428", 3070, 74707, 3050, 3095, 3000], ["20260429", 3155, 286638, 3050, 3260, 3015], ["20260430", 3335, 6217308, 3210, 3930, 3155], ["20260504", 3235, 654531, 3405, 3435, 3200], ["20260506", 3210, 473726, 3230, 3390, 3200], ["20260507", 3105, 401076, 3210, 3370, 3080], ["20260508", 3185, 327024, 3105, 3295, 3055], ["20260511", 3075, 305086, 3175, 3175, 2960], ["20260512", 3000, 203635, 3075, 3175, 2955], ["20260513", 2985, 148708, 3000, 3175, 2980], ["20260514", 2945, 180981, 2990, 3075, 2880], ["20260515", 2890, 163992, 3085, 3085, 2850], ["20260518", 2850, 80430, 2890, 2920, 2745], ["20260519", 2825, 94646, 2850, 2985, 2700], ["20260520", 2915, 116220, 2805, 2945, 2695], ["20260521", 3055, 154831, 2915, 3100, 2915], ["20260522", 3130, 379489, 3120, 3400, 3005], ["20260526", 3005, 129185, 3130, 3165, 3005], ["20260527", 2915, 80390, 3000, 3000, 2900], ["20260528", 3000, 83361, 3015, 3020, 2800], ["20260529", 3185, 306656, 3050, 3250, 3010], ["20260601", 3130, 349436, 3230, 3365, 3050], ["20260602", 2890, 153345, 3230, 3230, 2825], ["20260604", 3200, 1748016, 3155, 3650, 2920], ["20260605", 3055, 148709, 3100, 3100, 2935], ["20260608", 2650, 179756, 2900, 2900, 2615], ["20260609", 2655, 131319, 2650, 2795, 2625], ["20260610", 2690, 87073, 2655, 2845, 2525], ["20260611", 2620, 104948, 2690, 2825, 2550], ["20260612", 2705, 105465, 2740, 2950, 2700], ["20260615", 2695, 84649, 2710, 2875, 2630], ["20260616", 2820, 144008, 2715, 2930, 2715], ["20260617", 2750, 69437, 2840, 2915, 2660], ["20260618", 2605, 77609, 2750, 2785, 2600], ["20260619", 2600, 154981, 2575, 2655, 2500], ["20260622", 2430, 76976, 2580, 2650, 2405], ["20260623", 2370, 129870, 2590, 2590, 2345], ["20260624", 2410, 63125, 2370, 2470, 2285], ["20260625", 2270, 67260, 2410, 2480, 2270], ["20260626", 2190, 60786, 2270, 2270, 2105], ["20260629", 2570, 187601, 2350, 2800, 2215], ["20260630", 2475, 324185, 2600, 2945, 2420], ["20260701", 2475, 85333, 2675, 2675, 2400], ["20260702", 2475, 63694, 2475, 2570, 2290], ["20260703", 2475, 47281, 2375, 2560, 2375], ["20260706", 2380, 53386, 2470, 2470, 2305], ["20260707", 2290, 54011, 2380, 2430, 2265], ["20260708", 2270, 40332, 2340, 2340, 2165], ["20260709", 2255, 23970, 2115, 2315, 2115], ["20260710", 2400, 65380, 2120, 2470, 2120], ["20260713", 2250, 60554, 2400, 2450, 2165], ["20260714", 2235, 96439, 2250, 2465, 2185], ["20260715", 2380, 36066, 2400, 2435, 2265], ["20260716", 2340, 27261, 2380, 2440, 2260], ["20260720", 2290, 44082, 2250, 2370, 2220], ["20260721", 2345, 27708, 2290, 2400, 2150], ["20260722", 2485, 761289, 2520, 2900, 2367], ["20260723", 2610, 1764409, 2485, 3180, 2485], ["20260724", 2460, 179764, 2565, 2565, 2350], ["20260727", 2570, 421015, 2670, 2850, 2495], ["20260728", 2750, 1063689, 2605, 3020, 2545], ["20260729", 2720, 248191, 2705, 2815, 2580], ["20260730", 2970, 450976, 2720, 3050, 2675], ["20260731", 3185, 2093762, 3035, 3635, 2970], ["20260803", 3210, 430667, 3290, 3295, 3065], ["20260804", 3215, 583427, 3430, 3530, 3130], ["20260805", 3255, 373270, 3260, 3440, 3205], ["20260806", 3230, 244229, 3275, 3340, 3185], ["20260807", 3330, 429551, 3200, 3370, 3140], ["20260810", 3395, 359250, 3405, 3595, 3300], ["20260811", 3585, 198189, 3440, 3585, 3360], ["20260812", 3650, 237006, 3590, 3650, 3505], ["20260813", 3625, 199160, 3660, 3700, 3565], ["20260814", 3820, 312838, 3600, 3870, 3600], ["20260818", 3620, 194583, 3895, 3895, 3600], ["20260819", 3520, 148007, 3505, 3700, 3390], ["20260820", 3520, 77588, 3535, 3670, 3475], ["20260821", 3640, 155484, 3490, 3700, 3425], ["20260824", 3560, 76984, 3675, 3710, 3520], ["20260825", 3490, 105552, 3565, 3565, 3400], ["20260826", 3495, 97993, 3650, 3660, 3465], ["20260827", 3565, 206962, 3615, 3635, 3455], ["20260828", 3670, 220642, 3580, 3800, 3500], ["20260831", 3740, 186162, 3565, 3795, 3525], ["20260901", 3805, 87184, 3740, 3830, 3660], ["20260902", 3900, 211653, 3805, 3945, 3685], ["20260903", 3825, 243055, 3980, 3980, 3720], ["20260904", 3900, 201304, 3815, 3990, 3745], ["20260907", 4100, 513484, 3910, 4200, 3685], ["20260908", 3895, 238840, 4100, 4195, 3865], ["20260909", 3855, 178622, 3900, 4070, 3815], ["20260910", 3890, 66936, 3835, 3945, 3805], ["20260911", 4135, 361431, 3890, 4220, 3840], ["20260914", 4365, 648037, 4010, 4475, 4010], ["20260915", 4160, 203766, 4410, 4465, 4160], ["20260916", 4080, 178342, 4165, 4235, 4010], ["20260917", 4030, 226975, 4080, 4150, 3960], ["20260918", 4150, 153862, 4080, 4300, 4070], ["20260921", 4650, 1479363, 4205, 5100, 4205], ["20260922", 4395, 310930, 4610, 4670, 4270], ["20260923", 3840, 680803, 4395, 4590, 3560], ["20260928", 3845, 146956, 3935, 3990, 3800], ["20260929", 3770, 189697, 3805, 3845, 3645], ["20260930", 3590, 149909, 3770, 3890, 3575], ["20261001", 3535, 148229, 3590, 3635, 3415], ["20261002", 3465, 160652, 3530, 3530, 3380], ["20261006", 3690, 166254, 3590, 3745, 3530], ["20261007", 3645, 91460, 3605, 3730, 3600], ["20261008", 3850, 172927, 3760, 3870, 3590], ["20261012", 3670, 126021, 3870, 3875, 3650], ["20261013", 3660, 110816, 3610, 3750, 3520], ["20261014", 3755, 110691, 3770, 3900, 3685], ["20261015", 3830, 773889, 3740, 4080, 3530]], "breaks": [], "breaks_checked_from": "20230519", "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/340810.json", "page_url": "https://aikstockdata.com/s/340810", "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"}