{"schema_version": "1.0", "@type": "Dataset", "code": "360070", "name_ko": "탑머티리얼", "name": "탑머티리얼(360070) 일별 시세(종가·거래량·시가·고가·저가) 971일", "as_of": "20261015", "period": {"from": "20221018", "to": "20261015"}, "count": 971, "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": [["20221018", 37000, 8823975, 33500, 42500, 33400], ["20221019", 38350, 1717112, 36450, 38350, 34850], ["20221020", 38350, 2291038, 37500, 41000, 36900], ["20221021", 35800, 857455, 37450, 39200, 35800], ["20221024", 32300, 708877, 36000, 36600, 32300], ["20221025", 30250, 601914, 32150, 32700, 29850], ["20221026", 36750, 6008781, 33600, 39300, 32350], ["20221027", 36700, 1397981, 36500, 37650, 35450], ["20221028", 33150, 755254, 35800, 36150, 32850], ["20221031", 33400, 491461, 33200, 33900, 32350], ["20221101", 33050, 366259, 33000, 33700, 32350], ["20221102", 40400, 4324563, 34550, 42950, 34300], ["20221103", 40500, 731407, 39450, 40550, 38700], ["20221104", 44200, 3615463, 40250, 48650, 39550], ["20221107", 44700, 788390, 45050, 46050, 43350], ["20221108", 42950, 932346, 44150, 47500, 42700], ["20221109", 42950, 374528, 42800, 43750, 41900], ["20221110", 47000, 2688873, 42000, 49700, 41900], ["20221111", 46400, 612372, 47600, 48250, 46000], ["20221114", 45450, 463940, 46200, 46900, 44550], ["20221115", 45750, 1156135, 48400, 51000, 45650], ["20221116", 45150, 421266, 45900, 46200, 43000], ["20221117", 45500, 551651, 47550, 48250, 45150], ["20221118", 47000, 695609, 45300, 47450, 44200], ["20221121", 46300, 529148, 49000, 49100, 45700], ["20221122", 44050, 268994, 45450, 45750, 43750], ["20221123", 43100, 237794, 44250, 44300, 42500], ["20221124", 43600, 159726, 43250, 43900, 42750], ["20221125", 42900, 198730, 43200, 43800, 42000], ["20221128", 40400, 372627, 42450, 42450, 39650], ["20221129", 40350, 174497, 39800, 41300, 39750], ["20221130", 41900, 448932, 40350, 43200, 39450], ["20221201", 41500, 206505, 42100, 42550, 41500], ["20221202", 47250, 4907072, 43450, 53000, 42550], ["20221205", 46000, 1773075, 46000, 49950, 45050], ["20221206", 43550, 730707, 44900, 47400, 43500], ["20221207", 41200, 348617, 42500, 43350, 41150], ["20221208", 39650, 257524, 40800, 41400, 39650], ["20221209", 37350, 341654, 39900, 40300, 37100], ["20221212", 38050, 162268, 37650, 38600, 37350], ["20221213", 36350, 174618, 38100, 38350, 36300], ["20221214", 36900, 128457, 36400, 37450, 35900], ["20221215", 35900, 118060, 36350, 37100, 35900], ["20221216", 35100, 129126, 35000, 35500, 34800], ["20221219", 35850, 127988, 35300, 36800, 34800], ["20221220", 34500, 120225, 35550, 36100, 34500], ["20221221", 34050, 93602, 34550, 35000, 34050], ["20221222", 33700, 64820, 34350, 34400, 33600], ["20221223", 31950, 115116, 33200, 33200, 31750], ["20221226", 31550, 96422, 31950, 32200, 31100], ["20221227", 31350, 68507, 31250, 31800, 31250], ["20221228", 31600, 94079, 31100, 32250, 30700], ["20221229", 30350, 93929, 31300, 32600, 30350], ["20230102", 30400, 47793, 30450, 31150, 30200], ["20230103", 30000, 77481, 30200, 30550, 29000], ["20230104", 30250, 59095, 29850, 30400, 29050], ["20230105", 29900, 53450, 30450, 30750, 29900], ["20230106", 31700, 195813, 29550, 32750, 29550], ["20230109", 32000, 71753, 32150, 33050, 32000], ["20230110", 32050, 123117, 32100, 34050, 32050], ["20230111", 33000, 59258, 33000, 33450, 32650], ["20230112", 33150, 96432, 33650, 34450, 32900], ["20230113", 32700, 64464, 33150, 33650, 32300], ["20230116", 33150, 59741, 33000, 33700, 32700], ["20230117", 32100, 56945, 33250, 33450, 32050], ["20230118", 30900, 150852, 31850, 32300, 30400], ["20230119", 30750, 76631, 30850, 31200, 30600], ["20230120", 31400, 54969, 30600, 31400, 30600], ["20230125", 32150, 67152, 31750, 32550, 31700], ["20230126", 32950, 108856, 32150, 33100, 31450], ["20230127", 33100, 119350, 33700, 33750, 32700], ["20230130", 32500, 79079, 32900, 33500, 32500], ["20230131", 33900, 236385, 32400, 34650, 31900], ["20230201", 33650, 96989, 33900, 34200, 33350], ["20230202", 34550, 114378, 34150, 34550, 33600], ["20230203", 34150, 308295, 34800, 36200, 34150], ["20230206", 34300, 73786, 33900, 34900, 33500], ["20230207", 34850, 73514, 34050, 34850, 34000], ["20230208", 34700, 63271, 35200, 35250, 34550], ["20230209", 37400, 796826, 34700, 39400, 34250], ["20230210", 37850, 481299, 37300, 39200, 36900], ["20230213", 37100, 215506, 38200, 38900, 36800], ["20230214", 39900, 1086144, 37900, 42750, 37500], ["20230215", 38000, 364589, 39900, 40700, 37650], ["20230216", 39500, 210369, 39150, 39950, 38400], ["20230217", 37550, 183891, 38650, 38950, 37350], ["20230220", 37300, 101676, 37850, 37900, 36350], ["20230221", 38400, 142440, 37300, 39050, 37050], ["20230222", 37100, 99378, 37600, 38250, 36950], ["20230223", 37300, 127189, 37100, 38050, 36050], ["20230224", 38450, 110177, 37500, 38600, 37250], ["20230227", 38600, 80113, 38150, 38900, 37850], ["20230228", 38850, 253560, 38600, 40450, 38350], ["20230302", 38750, 212915, 39250, 40100, 38700], ["20230303", 39900, 166237, 38800, 39900, 37950], ["20230306", 46600, 1505932, 42100, 49500, 41400], ["20230307", 48900, 1718983, 48000, 55000, 47100], ["20230308", 53000, 1698332, 48700, 57600, 47400], ["20230309", 53100, 651241, 54900, 55600, 49550], ["20230310", 54000, 1114167, 51600, 58800, 51100], ["20230313", 56200, 580373, 53700, 57000, 52700], ["20230314", 53100, 409774, 57100, 57100, 52100], ["20230315", 53600, 378259, 55100, 56200, 52600], ["20230316", 54800, 301625, 53000, 55800, 50900], ["20230317", 50700, 305824, 55500, 55600, 50700], ["20230320", 61600, 913202, 49250, 61600, 49200], ["20230321", 65700, 1152302, 60700, 67900, 59400], ["20230322", 81900, 1542229, 68700, 84500, 67900], ["20230323", 81300, 543922, 80100, 83500, 77200], ["20230324", 82800, 297972, 84600, 84800, 78900], ["20230327", 85200, 348957, 84600, 92900, 83000], ["20230328", 81500, 241884, 88900, 88900, 79800], ["20230329", 83500, 177322, 81500, 84400, 78200], ["20230330", 80600, 122647, 84500, 84500, 80200], ["20230331", 73800, 242470, 80400, 80400, 72400], ["20230403", 77100, 274406, 75300, 78000, 69500], ["20230404", 72300, 157481, 77000, 77400, 71400], ["20230405", 75500, 105225, 72300, 75800, 71100], ["20230406", 79300, 155844, 75300, 80000, 72500], ["20230407", 80000, 139785, 80900, 81500, 77900], ["20230410", 78000, 313468, 81300, 83000, 74300], ["20230411", 73800, 202556, 79000, 79500, 71900], ["20230412", 64900, 335632, 74400, 74500, 64500], ["20230413", 65100, 199775, 63000, 66900, 62500], ["20230414", 67100, 144349, 67200, 69100, 65500], ["20230417", 75400, 427156, 67100, 75400, 63700], ["20230418", 79900, 902960, 74100, 85300, 74000], ["20230419", 76900, 311592, 81900, 83700, 75400], ["20230420", 71000, 184445, 74700, 75800, 70500], ["20230421", 72200, 316848, 69600, 79000, 68700], ["20230424", 67500, 160604, 72700, 74000, 67500], ["20230425", 64300, 186835, 69000, 69200, 63100], ["20230426", 63200, 93811, 64000, 66900, 63000], ["20230427", 65900, 101441, 63000, 66100, 62300], ["20230428", 59400, 230248, 65000, 66200, 59300], ["20230502", 61000, 88874, 59000, 61900, 59000], ["20230503", 61000, 85707, 60800, 63000, 60100], ["20230504", 60000, 80612, 61200, 62200, 58400], ["20230508", 59000, 63587, 61200, 61200, 59000], ["20230509", 56400, 130367, 59000, 59400, 55200], ["20230510", 57300, 69071, 56100, 58900, 55700], ["20230511", 56100, 116238, 58800, 60200, 55600], ["20230512", 55000, 72886, 56000, 56700, 54400], ["20230515", 54400, 85622, 54900, 54900, 52400], ["20230516", 53600, 64432, 55100, 55100, 52900], ["20230517", 54200, 66119, 53500, 54600, 52500], ["20230518", 55900, 77603, 55400, 57700, 54600], ["20230519", 51800, 155142, 56700, 56700, 51800], ["20230522", 53600, 72692, 51600, 53700, 50400], ["20230523", 56500, 116440, 54200, 57500, 54000], ["20230524", 56000, 66352, 56600, 57000, 55200], ["20230525", 55400, 37948, 55900, 56400, 54800], ["20230526", 53900, 47636, 55300, 55900, 53800], ["20230530", 54300, 37615, 54500, 55000, 53100], ["20230531", 54500, 43806, 54300, 55900, 54300], ["20230601", 57000, 79380, 54600, 58100, 54100], ["20230602", 59100, 111092, 57000, 59200, 56100], ["20230605", 58300, 91447, 59700, 60000, 57900], ["20230607", 60500, 117206, 58400, 60800, 57500], ["20230608", 58900, 97417, 60300, 61000, 58600], ["20230609", 68500, 1317448, 61300, 75800, 61000], ["20230612", 68400, 190028, 69000, 69500, 67400], ["20230613", 69800, 305537, 68600, 72400, 67600], ["20230614", 67600, 259796, 71800, 73100, 66500], ["20230615", 66700, 112178, 67400, 69300, 66100], ["20230616", 68100, 107609, 67200, 68900, 65400], ["20230619", 67100, 56449, 69000, 69100, 66600], ["20230620", 68000, 152276, 67300, 70700, 66800], ["20230621", 67900, 75228, 68200, 69900, 67600], ["20230622", 66400, 68178, 67300, 67900, 66400], ["20230623", 65200, 55417, 66500, 67100, 65200], ["20230626", 63500, 49147, 65200, 65600, 63200], ["20230627", 63500, 54082, 63300, 64300, 62000], ["20230628", 62500, 45892, 64000, 64700, 62500], ["20230629", 60200, 62944, 62500, 63300, 60000], ["20230630", 62300, 40121, 60200, 62600, 60100], ["20230703", 64300, 56539, 63100, 65500, 62800], ["20230704", 67000, 117722, 65800, 69200, 64100], ["20230705", 67700, 89204, 67400, 69500, 66800], ["20230706", 64300, 81538, 67700, 67700, 64000], ["20230707", 64400, 45880, 63900, 66000, 63600], ["20230710", 68200, 118810, 64000, 69100, 63100], ["20230711", 67600, 111380, 69700, 70500, 67500], ["20230712", 71300, 227242, 68200, 71500, 67600], ["20230713", 73000, 244832, 72000, 75100, 71900], ["20230714", 73500, 122860, 74900, 75500, 71000], ["20230717", 74500, 81283, 74300, 74600, 72600], ["20230718", 79300, 652315, 75300, 84800, 75300], ["20230719", 87000, 833651, 79600, 92500, 75000], ["20230720", 88400, 577256, 90000, 95600, 86500], ["20230721", 88200, 343265, 86100, 92800, 85800], ["20230724", 89200, 295605, 89000, 92200, 83700], ["20230725", 86000, 233243, 89000, 91300, 85700], ["20230726", 78500, 388272, 86000, 88000, 75800], ["20230727", 69000, 348854, 78500, 79500, 68700], ["20230728", 70900, 196587, 67700, 71800, 66100], ["20230731", 72900, 143271, 72000, 74800, 71400], ["20230801", 69800, 152382, 72300, 74500, 68800], ["20230802", 68500, 90107, 68500, 71500, 67700], ["20230803", 69800, 91871, 68000, 70300, 67000], ["20230804", 67900, 68890, 70400, 70400, 67500], ["20230807", 65600, 79403, 67600, 67900, 64500], ["20230808", 68000, 56155, 64000, 68000, 64000], ["20230809", 68100, 50150, 67200, 69800, 67000], ["20230810", 70700, 167136, 68000, 74700, 66400], ["20230811", 69200, 71616, 71000, 72000, 68000], ["20230814", 73500, 137429, 70700, 74900, 69300], ["20230816", 68100, 124081, 73800, 74600, 67800], ["20230817", 68000, 80878, 67000, 69000, 65800], ["20230818", 65600, 61279, 67000, 67300, 65500], ["20230821", 68000, 64555, 65600, 70000, 65300], ["20230822", 68100, 50868, 69900, 70500, 68100], ["20230823", 70000, 70672, 68600, 70400, 66800], ["20230824", 71000, 56125, 70000, 71200, 68300], ["20230825", 70400, 59513, 70000, 72200, 69500], ["20230828", 79000, 230970, 72600, 79600, 71700], ["20230829", 79800, 132310, 80000, 80900, 78000], ["20230830", 76500, 143235, 80900, 81900, 76400], ["20230831", 78400, 129501, 76800, 79200, 76000], ["20230901", 74300, 120236, 78500, 78600, 73900], ["20230904", 74700, 65783, 73000, 76000, 72600], ["20230905", 73500, 69708, 75600, 76700, 73400], ["20230906", 72000, 65123, 74200, 74900, 71400], ["20230907", 70000, 61706, 72500, 73500, 69500], ["20230908", 72900, 46494, 70000, 72900, 69000], ["20230911", 73200, 57419, 73700, 74000, 72300], ["20230912", 69100, 71145, 73500, 73900, 69000], ["20230913", 66000, 54762, 69200, 69900, 65700], ["20230914", 67000, 41532, 66000, 68800, 66000], ["20230915", 65900, 56235, 67700, 68600, 65500], ["20230918", 64400, 51852, 65800, 66200, 64000], ["20230919", 60300, 95449, 64400, 65200, 60200], ["20230920", 59900, 47351, 60100, 61400, 59200], ["20230921", 57500, 50575, 58600, 59700, 57200], ["20230922", 55900, 49327, 56500, 57000, 55200], ["20230925", 54400, 46897, 55000, 56900, 54200], ["20230926", 53100, 42439, 54100, 55300, 53000], ["20230927", 54200, 30677, 51800, 54300, 51800], ["20231004", 50400, 48253, 54000, 54000, 50300], ["20231005", 50400, 42895, 50900, 52500, 50000], ["20231006", 51800, 18898, 49900, 52500, 49900], ["20231010", 49800, 37693, 51800, 52100, 49700], ["20231011", 55000, 54176, 50500, 55500, 50500], ["20231012", 55500, 36732, 55000, 56500, 54300], ["20231013", 53900, 24859, 55900, 55900, 53600], ["20231016", 53900, 27898, 52600, 55500, 51900], ["20231017", 54000, 27047, 54400, 55400, 53900], ["20231018", 52900, 20809, 54300, 54400, 52700], ["20231019", 50900, 25641, 51800, 52200, 50900], ["20231020", 49750, 66738, 49500, 50500, 47000], ["20231023", 64600, 942116, 48500, 64600, 48500], ["20231024", 65600, 821213, 66500, 69100, 59000], ["20231025", 65600, 756350, 65100, 73900, 64500], ["20231026", 68200, 490491, 66200, 71800, 64400], ["20231027", 66200, 237511, 67800, 71000, 66200], ["20231030", 60800, 164695, 65500, 67300, 60500], ["20231031", 57800, 208980, 60800, 63300, 56000], ["20231101", 64800, 447446, 58400, 69600, 58000], ["20231102", 67000, 139952, 66400, 67500, 64600], ["20231103", 66500, 121779, 69800, 70300, 66000], ["20231106", 70000, 269760, 68300, 71500, 65300], ["20231107", 66200, 135012, 70400, 70400, 65500], ["20231108", 65500, 62337, 65900, 67800, 65400], ["20231109", 66900, 72040, 65500, 66900, 62900], ["20231110", 69000, 103825, 65600, 69700, 65500], ["20231113", 68500, 130852, 70600, 72200, 68500], ["20231114", 68400, 272678, 69200, 74500, 68000], ["20231115", 68100, 137867, 71000, 71100, 66500], ["20231116", 67300, 59445, 68100, 68800, 66900], ["20231117", 66300, 45075, 67300, 67900, 66100], ["20231120", 67400, 71360, 66200, 69400, 66200], ["20231121", 67100, 42978, 67600, 68300, 66400], ["20231122", 65000, 60787, 67000, 67500, 64900], ["20231123", 63400, 58184, 65300, 65700, 62900], ["20231124", 68500, 143743, 63600, 69300, 63600], ["20231127", 70200, 91761, 69700, 70700, 68000], ["20231128", 69100, 68175, 69700, 71100, 68800], ["20231129", 72400, 125130, 70000, 72800, 67800], ["20231130", 72200, 101821, 72900, 73900, 71200], ["20231201", 70300, 53927, 71000, 72000, 69000], ["20231204", 70000, 75190, 69900, 72100, 69700], ["20231205", 65700, 104140, 69000, 70600, 65700], ["20231206", 64800, 45856, 65800, 66800, 64700], ["20231207", 63800, 77215, 64800, 65500, 63100], ["20231208", 65000, 52644, 64000, 66200, 64000], ["20231211", 64500, 53395, 66000, 66400, 63500], ["20231212", 64600, 30062, 64500, 64900, 63500], ["20231213", 63100, 48425, 64000, 64300, 62700], ["20231214", 64400, 127823, 64000, 65900, 63500], ["20231215", 63500, 91052, 64500, 65300, 63200], ["20231218", 63600, 54067, 63800, 64400, 63100], ["20231219", 63500, 59252, 64400, 64400, 62400], ["20231220", 63300, 57975, 63700, 64200, 62600], ["20231221", 61700, 105327, 62300, 63300, 60500], ["20231222", 62000, 65723, 61700, 62000, 60100], ["20231226", 59700, 63357, 61400, 62000, 59600], ["20231227", 60000, 29859, 59200, 60900, 59200], ["20231228", 60400, 23802, 60500, 60600, 59300], ["20240102", 59300, 32565, 59600, 60500, 59100], ["20240103", 57800, 54343, 58300, 58800, 57400], ["20240104", 57700, 38935, 57400, 58300, 56100], ["20240105", 58200, 47739, 57800, 59800, 57200], ["20240108", 57200, 22651, 58200, 58500, 56800], ["20240109", 57100, 22676, 57300, 58300, 56900], ["20240110", 56100, 25114, 57000, 57500, 56000], ["20240111", 56200, 17575, 56000, 57200, 55900], ["20240112", 56200, 22329, 55900, 56700, 55300], ["20240115", 57400, 49482, 55900, 58900, 55800], ["20240116", 58100, 59297, 57300, 59800, 57100], ["20240117", 57800, 35872, 59000, 59000, 56900], ["20240118", 57700, 25592, 57600, 58900, 57300], ["20240119", 58800, 38205, 58000, 59500, 57900], ["20240122", 54100, 85527, 59500, 59500, 54100], ["20240123", 53000, 63327, 54400, 56800, 52300], ["20240124", 51200, 60594, 53000, 53700, 50700], ["20240125", 48800, 82122, 50500, 50600, 48050], ["20240126", 49000, 50493, 47800, 50200, 47400], ["20240129", 47550, 38928, 49450, 49500, 47550], ["20240130", 47300, 30009, 48000, 48900, 47300], ["20240131", 48000, 31028, 47000, 49900, 46850], ["20240201", 49000, 29451, 47500, 49250, 47500], ["20240202", 52800, 78001, 49250, 53600, 49250], ["20240205", 51700, 24892, 52100, 52700, 51000], ["20240206", 50500, 23298, 51700, 51800, 50000], ["20240207", 54500, 239317, 50900, 59900, 50900], ["20240208", 54900, 46223, 54500, 56000, 54000], ["20240213", 63700, 1045974, 54900, 71200, 54200], ["20240214", 63900, 855312, 61300, 70500, 59500], ["20240215", 65300, 241092, 64500, 67800, 62700], ["20240216", 71000, 558627, 67500, 72000, 64700], ["20240219", 70100, 226628, 70000, 72900, 68900], ["20240220", 67200, 261577, 69800, 72100, 66800], ["20240221", 80700, 2447006, 67400, 84500, 66100], ["20240222", 80100, 739653, 78100, 83500, 77500], ["20240223", 86500, 2855710, 80600, 98600, 80200], ["20240226", 86600, 659511, 86100, 93000, 85200], ["20240227", 88800, 122785, 87000, 89900, 85600], ["20240228", 87800, 130078, 89800, 92200, 87800], ["20240229", 82600, 127339, 86300, 87100, 82600], ["20240304", 83500, 390021, 82000, 88900, 80300], ["20240305", 79000, 387226, 81900, 84700, 77800], ["20240306", 77900, 225336, 77500, 79300, 75600], ["20240307", 79200, 287572, 77900, 82300, 76100], ["20240308", 76200, 503614, 79400, 85500, 75100], ["20240311", 70900, 261027, 77500, 78000, 70400], ["20240312", 75000, 383848, 71400, 76000, 70300], ["20240313", 70600, 197936, 75100, 75200, 70000], ["20240314", 69100, 119843, 70200, 71200, 68900], ["20240315", 70000, 120870, 68700, 70600, 67500], ["20240318", 73500, 151950, 70300, 73900, 70300], ["20240319", 73500, 171188, 75700, 76900, 73200], ["20240320", 70600, 110533, 73400, 74000, 70400], ["20240321", 70800, 82864, 70600, 73000, 70600], ["20240322", 71800, 62734, 71100, 72000, 70300], ["20240325", 71700, 101496, 71800, 74000, 71300], ["20240326", 70000, 88491, 71700, 72500, 69500], ["20240327", 68700, 111093, 70400, 72300, 68600], ["20240328", 69500, 86750, 69100, 70100, 67500], ["20240329", 68700, 48944, 69500, 69900, 68000], ["20240401", 70400, 63239, 68700, 70600, 68700], ["20240402", 66100, 121308, 70600, 70600, 65500], ["20240403", 61800, 155079, 65100, 66400, 60500], ["20240404", 60200, 85762, 61700, 62500, 59500], ["20240405", 58100, 73126, 59300, 60200, 58000], ["20240408", 61500, 156081, 58100, 63500, 56600], ["20240409", 61500, 70989, 62700, 63500, 60500], ["20240411", 62200, 50297, 60400, 64100, 60100], ["20240412", 64500, 94595, 62500, 65900, 62100], ["20240415", 60900, 60098, 63800, 63900, 60900], ["20240416", 59300, 52800, 60000, 60600, 58700], ["20240417", 58700, 39165, 59500, 60800, 58700], ["20240418", 59600, 29958, 59000, 60700, 58600], ["20240419", 57600, 63253, 59400, 59400, 57000], ["20240422", 58700, 33930, 58800, 59900, 57700], ["20240423", 58400, 32326, 58100, 59600, 57000], ["20240424", 58000, 172730, 59000, 60100, 56300], ["20240425", 55300, 250655, 58300, 60500, 55000], ["20240426", 57000, 75020, 56300, 58200, 55300], ["20240429", 58600, 69135, 56900, 59800, 56600], ["20240430", 57300, 95047, 59400, 59700, 57300], ["20240502", 56600, 40397, 57300, 57800, 56500], ["20240503", 57200, 43284, 56500, 57900, 56500], ["20240507", 57000, 34776, 57800, 58200, 56800], ["20240508", 56500, 31894, 56800, 57300, 56000], ["20240509", 55700, 40497, 56100, 56700, 55500], ["20240510", 54600, 65547, 56200, 57000, 54500], ["20240513", 52900, 57056, 54000, 54900, 52400], ["20240514", 52900, 29528, 52900, 53600, 52700], ["20240516", 53800, 34342, 53500, 54400, 52900], ["20240517", 55400, 82596, 54300, 56900, 53900], ["20240520", 53500, 77589, 55900, 56100, 53000], ["20240521", 51300, 72780, 53100, 53400, 51300], ["20240522", 51000, 56725, 52000, 52400, 50900], ["20240523", 51300, 57847, 50200, 51700, 49950], ["20240524", 50300, 39735, 50600, 51000, 50000], ["20240527", 51900, 78438, 50000, 52000, 49350], ["20240528", 51200, 36398, 51500, 51900, 50900], ["20240529", 50800, 48127, 51200, 52700, 50300], ["20240530", 51000, 24237, 50400, 51300, 50100], ["20240531", 50300, 95211, 51300, 52300, 50300], ["20240603", 50000, 50842, 49850, 51300, 49750], ["20240604", 51700, 83254, 50000, 53200, 49800], ["20240605", 55000, 157844, 51900, 55500, 51600], ["20240607", 55700, 107224, 55900, 56600, 53900], ["20240610", 55400, 66065, 55100, 55600, 53500], ["20240611", 57700, 139023, 55100, 58400, 55000], ["20240612", 58000, 92118, 58900, 58900, 56500], ["20240613", 57200, 86774, 58400, 58700, 56500], ["20240614", 54700, 69166, 57200, 57200, 54500], ["20240617", 54300, 45799, 54700, 56100, 53500], ["20240618", 52500, 43034, 54000, 54600, 52400], ["20240619", 52500, 39726, 52000, 53000, 51500], ["20240620", 51500, 35754, 52400, 53700, 51400], ["20240621", 52700, 44444, 50800, 54000, 50800], ["20240624", 50100, 52671, 53000, 53100, 50000], ["20240625", 49600, 46285, 49050, 50700, 49050], ["20240626", 48700, 61411, 49600, 50200, 48600], ["20240627", 48350, 114394, 48800, 51500, 48250], ["20240628", 48350, 51616, 48400, 49550, 47750], ["20240701", 48900, 48664, 48250, 48950, 47600], ["20240702", 54300, 536182, 50000, 57200, 49350], ["20240703", 54400, 335898, 56000, 58300, 53800], ["20240704", 53100, 153492, 56300, 57400, 53100], ["20240705", 50300, 144304, 53200, 53700, 50200], ["20240708", 50500, 63725, 49850, 51100, 49300], ["20240709", 50900, 49357, 50300, 51000, 49900], ["20240710", 50300, 31589, 51200, 51200, 50000], ["20240711", 51300, 42793, 50500, 51700, 50300], ["20240712", 49950, 52224, 50700, 50900, 47850], ["20240715", 49150, 40214, 50200, 50200, 48800], ["20240716", 48750, 27195, 49150, 49300, 48350], ["20240717", 47700, 44953, 48600, 49200, 47500], ["20240718", 47300, 39579, 47050, 48500, 46400], ["20240719", 48000, 34549, 47000, 49050, 47000], ["20240722", 43300, 92479, 48000, 48000, 43300], ["20240723", 40950, 110957, 43350, 44350, 40450], ["20240724", 42100, 45001, 40300, 42750, 40300], ["20240725", 41050, 31518, 41700, 42100, 40000], ["20240726", 40500, 23961, 40950, 41900, 40400], ["20240729", 42250, 32657, 40700, 42700, 40350], ["20240730", 41050, 36013, 41850, 43750, 41050], ["20240731", 42500, 28310, 41050, 42900, 40450], ["20240801", 44050, 27199, 42200, 44050, 42200], ["20240802", 40450, 41695, 43500, 43500, 40350], ["20240805", 34400, 112275, 39600, 39850, 33750], ["20240806", 37650, 82639, 34400, 38500, 34400], ["20240807", 37500, 31052, 37350, 39450, 37250], ["20240808", 36650, 23767, 36550, 37450, 36050], ["20240809", 39000, 33635, 37000, 39150, 37000], ["20240812", 40000, 23624, 38800, 40550, 38450], ["20240813", 40500, 194370, 39800, 46000, 38900], ["20240814", 42200, 36719, 41300, 42500, 41100], ["20240816", 41700, 35541, 42600, 43200, 41300], ["20240819", 40300, 29999, 41700, 42750, 40250], ["20240820", 44500, 130110, 40600, 45500, 40600], ["20240821", 44850, 70616, 43500, 45400, 42950], ["20240822", 43800, 41862, 44300, 45100, 43400], ["20240823", 42500, 20316, 43200, 44150, 42300], ["20240826", 40950, 32455, 42500, 43600, 40700], ["20240827", 40850, 48637, 41900, 43000, 40550], ["20240828", 41000, 23547, 40950, 41450, 40050], ["20240829", 40050, 40756, 40000, 41450, 40000], ["20240830", 40100, 35890, 40350, 41300, 39500], ["20240902", 42250, 63695, 40150, 42850, 39400], ["20240903", 40850, 43203, 42000, 44200, 40850], ["20240904", 39250, 35535, 40100, 40250, 39200], ["20240905", 37650, 53230, 39350, 40100, 37500], ["20240906", 36450, 28129, 37600, 38400, 36250], ["20240909", 36500, 20844, 35500, 37100, 35300], ["20240910", 35200, 33652, 36500, 37600, 35150], ["20240911", 36000, 51574, 35250, 36700, 34600], ["20240912", 37050, 30707, 36250, 37850, 36250], ["20240913", 36550, 24351, 38150, 38150, 36400], ["20240919", 36750, 14568, 37250, 37400, 35200], ["20240920", 36900, 21987, 38200, 38200, 36900], ["20240923", 38450, 27375, 37000, 39500, 36500], ["20240924", 39600, 30096, 38600, 40450, 38600], ["20240925", 39900, 40816, 40350, 40900, 38800], ["20240926", 40850, 24217, 39900, 40900, 39750], ["20240927", 40150, 17370, 40500, 40850, 40000], ["20240930", 40350, 25758, 40850, 41900, 39950], ["20241002", 40050, 41356, 39500, 41850, 39500], ["20241004", 39550, 24429, 40050, 40800, 39400], ["20241007", 41900, 63676, 39700, 42500, 39700], ["20241008", 42000, 86936, 41250, 45300, 40700], ["20241010", 40550, 42302, 42600, 42900, 40550], ["20241011", 39400, 30716, 40500, 41000, 39300], ["20241014", 39050, 20202, 39050, 39600, 38800], ["20241015", 38150, 24771, 39050, 39750, 38000], ["20241016", 37700, 16009, 38350, 38450, 37600], ["20241017", 37000, 18848, 37450, 37950, 37000], ["20241018", 35700, 31495, 36300, 36950, 35300], ["20241021", 35450, 17798, 34950, 36200, 34950], ["20241022", 33650, 41660, 35450, 35450, 33550], ["20241023", 34650, 29517, 33300, 35350, 33300], ["20241024", 33350, 23007, 34650, 35000, 33300], ["20241025", 33550, 17905, 34000, 34600, 33250], ["20241028", 35150, 23536, 33250, 35250, 33250], ["20241029", 35000, 16205, 34800, 35300, 34350], ["20241030", 35450, 22156, 34650, 36050, 34600], ["20241031", 35400, 20416, 34950, 35700, 34250], ["20241101", 34700, 8947, 34800, 35000, 34500], ["20241104", 38000, 55057, 34550, 38000, 34550], ["20241105", 37450, 29655, 37700, 39000, 36450], ["20241106", 35450, 26999, 38300, 38300, 35200], ["20241107", 35200, 28249, 35600, 35900, 34050], ["20241108", 34500, 20605, 35850, 36700, 34500], ["20241111", 33050, 32684, 34200, 35000, 33050], ["20241112", 31450, 44848, 33050, 33750, 30750], ["20241113", 30000, 39175, 30650, 31500, 29800], ["20241114", 31250, 50833, 30000, 32300, 30000], ["20241115", 30000, 51234, 29900, 30950, 28500], ["20241118", 30250, 37418, 29250, 30850, 29250], ["20241119", 30500, 43015, 30000, 30600, 28500], ["20241120", 30550, 135495, 30850, 34500, 29800], ["20241121", 31150, 41458, 30250, 31550, 30000], ["20241122", 31100, 20216, 31150, 32100, 31000], ["20241125", 31750, 25125, 30950, 32200, 30950], ["20241126", 30900, 20607, 31450, 32150, 30450], ["20241127", 30250, 17751, 31200, 31600, 30050], ["20241128", 30200, 12583, 30550, 30800, 30000], ["20241129", 28900, 28939, 30100, 30200, 28850], ["20241202", 28750, 21628, 28900, 29550, 28750], ["20241203", 28700, 25580, 28400, 29250, 28400], ["20241204", 27350, 36622, 27600, 28550, 27200], ["20241205", 26850, 23218, 27350, 27850, 26850], ["20241206", 26900, 32851, 26850, 27500, 25900], ["20241209", 24850, 40932, 26700, 26700, 24850], ["20241210", 26150, 32258, 24750, 26200, 24750], ["20241211", 27700, 31278, 25900, 27900, 25900], ["20241212", 26950, 178912, 27900, 27900, 25850], ["20241213", 29500, 217162, 29400, 31700, 27650], ["20241216", 29450, 38113, 29600, 30450, 29400], ["20241217", 27150, 46200, 29900, 29900, 27150], ["20241218", 27850, 28168, 27250, 28350, 27200], ["20241219", 27750, 19514, 27250, 27750, 26700], ["20241220", 26450, 30527, 27350, 27750, 26200], ["20241223", 27500, 18889, 27000, 27850, 26550], ["20241224", 27050, 14081, 27500, 28550, 27050], ["20241226", 26500, 24421, 27350, 27700, 26050], ["20241227", 26000, 19346, 26750, 26850, 25550], ["20241230", 26150, 14456, 25650, 26850, 25150], ["20250102", 26900, 13047, 25950, 27050, 25850], ["20250103", 28350, 30944, 26900, 28600, 26800], ["20250106", 30500, 99121, 28400, 31250, 28250], ["20250107", 29000, 51013, 29800, 30150, 28900], ["20250108", 28950, 24267, 28750, 29200, 28550], ["20250109", 29450, 50358, 28950, 30000, 28250], ["20250110", 28800, 32621, 29800, 30300, 28800], ["20250113", 28400, 23126, 28200, 29250, 28200], ["20250114", 29250, 23393, 28150, 29700, 28150], ["20250115", 28850, 19604, 29600, 29600, 28400], ["20250116", 29300, 16159, 29150, 29800, 29000], ["20250117", 28800, 23434, 29050, 29650, 28800], ["20250120", 29700, 39541, 28900, 30400, 28900], ["20250121", 28050, 47795, 29200, 29500, 28050], ["20250122", 28050, 22783, 28150, 28550, 27850], ["20250123", 27450, 21416, 28050, 28100, 27300], ["20250124", 27600, 12543, 27500, 27800, 27300], ["20250131", 26600, 29119, 27600, 27600, 26550], ["20250203", 24800, 52168, 25600, 26300, 24550], ["20250204", 25300, 21977, 25000, 25550, 24950], ["20250205", 25300, 18015, 25300, 25900, 25300], ["20250206", 24800, 37006, 25300, 25650, 24650], ["20250207", 24100, 33286, 24650, 25100, 24100], ["20250210", 24100, 32577, 24050, 24350, 23000], ["20250211", 24050, 20571, 23900, 24750, 23750], ["20250212", 23600, 27177, 24400, 24400, 23550], ["20250213", 25000, 38885, 23650, 25050, 23650], ["20250214", 24850, 27569, 25000, 25100, 24150], ["20250217", 32300, 584128, 25250, 32300, 24900], ["20250218", 35700, 867673, 34000, 36850, 33000], ["20250219", 39700, 1954482, 36050, 46400, 35150], ["20250220", 36600, 261637, 38800, 38800, 35850], ["20250221", 36000, 204553, 36950, 37900, 35950], ["20250224", 35750, 153589, 35150, 35750, 34200], ["20250225", 34800, 113897, 35750, 36100, 34450], ["20250226", 34500, 122264, 33800, 35000, 33100], ["20250227", 35200, 161491, 35050, 36100, 34200], ["20250228", 32950, 112328, 34100, 34300, 32750], ["20250304", 33600, 83521, 32050, 34400, 31500], ["20250305", 32600, 75981, 33300, 33900, 32150], ["20250306", 32250, 93175, 32700, 34000, 32250], ["20250307", 32800, 208858, 31700, 35150, 31700], ["20250310", 32350, 54354, 32500, 33200, 31800], ["20250311", 30550, 87036, 31500, 31500, 30100], ["20250312", 31350, 50647, 30800, 31750, 30550], ["20250313", 30100, 57863, 31750, 32050, 30100], ["20250314", 30600, 39088, 30300, 31100, 30250], ["20250317", 30600, 34366, 30600, 31250, 30500], ["20250318", 32300, 92504, 31050, 32850, 30800], ["20250319", 32950, 55440, 32050, 33150, 31900], ["20250320", 33050, 54370, 33650, 33700, 32950], ["20250321", 31300, 58619, 33050, 33450, 31300], ["20250324", 31500, 36724, 31700, 32250, 30650], ["20250325", 30500, 44159, 31500, 32000, 30250], ["20250326", 30650, 31941, 30550, 31250, 30050], ["20250327", 28300, 72996, 30100, 30650, 28100], ["20250328", 27050, 43296, 28300, 28900, 26850], ["20250331", 25450, 33402, 26500, 26950, 25300], ["20250401", 25600, 25524, 25550, 26300, 25350], ["20250402", 24600, 30110, 25400, 26000, 24400], ["20250403", 24300, 17245, 23800, 24950, 23750], ["20250404", 25450, 34563, 23500, 25850, 23500], ["20250407", 23750, 35380, 24850, 24850, 23700], ["20250408", 24100, 21080, 24100, 24800, 24100], ["20250409", 23050, 32529, 23800, 24450, 22700], ["20250410", 25100, 23566, 24750, 25100, 24050], ["20250411", 25250, 17219, 24100, 25300, 24050], ["20250414", 25750, 15525, 25350, 26050, 25250], ["20250415", 25650, 14739, 25950, 25950, 25300], ["20250416", 24500, 16869, 25450, 25950, 24500], ["20250417", 24550, 10326, 24250, 24800, 24200], ["20250418", 25300, 9928, 25150, 25500, 24500], ["20250421", 25450, 22021, 25800, 26400, 25150], ["20250422", 25200, 19238, 24900, 25450, 24800], ["20250423", 26400, 64731, 25600, 27500, 25600], ["20250424", 26050, 22055, 26450, 26600, 25800], ["20250425", 26800, 32210, 26700, 27200, 26200], ["20250428", 26250, 21376, 27000, 27300, 26200], ["20250429", 26200, 15853, 26450, 26800, 26150], ["20250430", 25900, 16565, 26250, 26350, 25450], ["20250502", 27450, 112424, 26350, 30000, 25700], ["20250507", 27450, 18225, 27450, 27900, 26900], ["20250508", 27450, 18487, 27300, 27650, 27050], ["20250509", 26800, 15783, 27450, 27650, 26500], ["20250512", 26850, 11090, 26500, 27000, 26400], ["20250513", 26300, 18467, 26950, 27250, 26200], ["20250514", 26600, 16724, 26100, 26700, 25400], ["20250515", 26200, 8835, 26650, 26650, 26050], ["20250516", 25500, 18948, 26100, 26550, 25350], ["20250519", 25050, 14158, 24900, 25650, 24700], ["20250520", 24800, 18349, 25050, 25250, 24400], ["20250521", 24550, 9425, 24600, 25150, 24500], ["20250522", 24100, 9901, 24150, 24650, 23850], ["20250523", 24000, 15038, 24000, 24500, 23750], ["20250526", 24150, 9523, 24000, 24700, 23900], ["20250527", 24350, 18907, 24150, 24400, 23400], ["20250528", 27200, 164006, 28800, 28900, 26200], ["20250529", 26750, 31886, 26500, 27200, 26050], ["20250530", 26850, 23802, 26850, 27550, 26200], ["20250602", 26650, 20880, 26750, 27250, 26500], ["20250604", 25850, 46356, 26800, 27200, 25400], ["20250605", 25700, 37607, 25850, 26300, 25350], ["20250609", 24700, 45377, 25650, 25800, 24450], ["20250610", 24550, 24110, 24900, 25300, 24550], ["20250611", 24950, 14851, 24800, 25400, 24700], ["20250612", 25200, 16343, 25100, 25700, 24750], ["20250613", 23900, 43907, 25300, 25300, 23800], ["20250616", 23500, 24179, 23500, 24100, 23100], ["20250617", 23300, 21978, 23650, 24100, 23200], ["20250618", 23550, 12858, 23750, 24100, 23250], ["20250619", 24100, 17038, 23750, 24300, 23400], ["20250620", 24900, 27477, 24300, 25100, 24150], ["20250623", 23900, 13836, 24350, 24350, 23650], ["20250624", 25300, 39776, 24350, 25550, 24350], ["20250625", 25250, 17186, 25300, 25700, 25000], ["20250626", 24850, 17782, 25500, 25800, 24600], ["20250630", 23900, 11721, 24200, 24600, 23650], ["20250701", 23750, 32051, 23750, 24300, 23700], ["20250702", 23900, 24269, 23800, 24000, 23200], ["20250703", 25000, 44118, 24000, 25450, 23900], ["20250704", 25000, 25724, 24800, 25450, 24450], ["20250707", 24700, 19305, 25050, 25050, 24500], ["20250708", 24800, 23640, 24700, 25450, 24400], ["20250709", 24600, 10388, 24950, 25400, 24550], ["20250710", 24650, 17406, 24550, 24800, 24300], ["20250711", 24750, 28153, 24650, 25350, 24550], ["20250714", 24850, 26329, 25200, 25200, 24450], ["20250715", 25150, 31065, 24850, 25750, 24650], ["20250716", 24950, 21568, 25000, 25250, 24750], ["20250717", 24850, 30833, 24700, 25200, 24400], ["20250718", 25600, 74825, 25000, 26050, 25000], ["20250721", 26750, 330918, 25400, 28400, 25350], ["20250722", 25600, 56473, 26800, 26850, 25450], ["20250723", 25100, 46236, 25850, 25850, 24700], ["20250724", 25000, 68253, 25000, 25800, 24400], ["20250725", 24900, 47454, 25050, 25750, 24550], ["20250728", 25350, 38594, 25000, 26000, 25000], ["20250729", 24900, 24875, 25250, 25250, 24550], ["20250730", 25750, 91719, 24900, 26250, 24800], ["20250731", 25150, 55139, 26100, 26400, 24700], ["20250801", 23800, 59372, 25050, 25050, 23800], ["20250804", 24000, 27546, 23800, 24200, 23500], ["20250805", 25250, 62227, 24050, 25650, 24050], ["20250806", 25650, 83777, 25250, 26650, 25250], ["20250807", 25700, 19950, 25750, 26000, 25500], ["20250808", 25600, 25902, 25450, 25950, 25350], ["20250811", 26200, 64847, 25650, 26750, 25650], ["20250812", 25900, 33368, 25950, 26750, 25850], ["20250813", 25750, 22208, 26350, 26350, 25500], ["20250814", 25700, 44579, 25750, 26600, 25500], ["20250818", 24250, 68585, 25200, 25400, 24200], ["20250819", 24300, 31274, 24350, 24500, 23900], ["20250820", 23600, 51741, 23800, 24100, 23300], ["20250821", 23450, 36206, 23600, 23750, 23350], ["20250822", 23200, 36365, 23450, 23700, 23000], ["20250825", 23500, 25723, 23200, 23800, 23200], ["20250826", 23500, 15059, 23350, 23700, 23300], ["20250828", 23150, 21719, 23500, 23600, 23050], ["20250829", 22700, 39326, 23200, 23200, 22650], ["20250901", 21200, 83509, 22700, 22700, 21150], ["20250902", 20650, 49495, 21150, 21250, 20350], ["20250903", 20550, 18476, 20650, 20850, 20500], ["20250904", 20750, 19086, 21000, 21200, 20700], ["20250905", 20850, 15140, 21150, 21150, 20650], ["20250908", 20600, 19662, 20850, 21000, 20350], ["20250909", 20700, 15343, 20500, 20750, 20350], ["20250910", 21750, 116055, 21350, 23400, 21100], ["20250911", 21950, 64362, 21750, 22800, 21700], ["20250912", 22350, 24130, 22300, 22850, 22150], ["20250915", 22350, 21319, 22350, 22850, 22250], ["20250916", 22650, 17245, 22450, 22700, 22150], ["20250917", 23600, 140987, 23050, 24400, 22350], ["20250918", 23250, 30345, 23800, 23800, 22800], ["20250919", 23400, 29138, 23050, 23650, 22850], ["20250922", 22750, 22630, 23400, 23450, 22550], ["20250923", 22700, 27193, 22600, 22900, 22200], ["20250924", 22500, 26323, 23200, 23750, 22050], ["20250925", 22400, 16956, 22600, 22800, 22350], ["20250926", 21550, 21389, 22500, 22500, 21400], ["20250929", 21450, 15027, 21950, 21950, 21350], ["20250930", 20950, 25140, 21400, 21700, 20950], ["20251001", 20900, 28009, 20350, 21250, 20350], ["20251002", 21550, 20436, 21650, 21900, 21150], ["20251010", 21500, 30098, 21600, 22000, 21000], ["20251013", 23250, 76679, 21000, 23300, 20700], ["20251014", 22900, 52556, 23400, 24000, 22600], ["20251015", 23200, 12418, 22900, 23450, 22900], ["20251016", 24500, 112265, 23200, 24850, 22500], ["20251017", 24500, 132747, 25000, 25250, 23850], ["20251020", 25600, 104505, 24650, 26000, 24400], ["20251021", 25300, 114602, 25450, 26600, 24900], ["20251023", 26100, 67541, 27250, 27900, 26000], ["20251024", 27250, 97557, 26500, 27500, 26350], ["20251027", 27250, 91962, 27850, 28650, 26550], ["20251028", 27800, 100938, 27200, 28550, 26450], ["20251029", 27050, 46890, 27800, 27800, 26850], ["20251030", 26100, 59170, 27050, 27350, 25950], ["20251031", 26100, 29503, 26100, 26950, 25800], ["20251103", 25750, 42665, 26150, 26250, 25500], ["20251104", 25650, 35240, 25950, 27000, 25400], ["20251105", 24500, 52263, 25350, 25400, 23750], ["20251106", 24500, 25781, 25100, 25600, 24100], ["20251107", 23150, 35903, 24000, 24200, 23000], ["20251110", 23850, 19741, 23150, 24050, 22900], ["20251111", 23800, 23072, 23900, 24800, 23550], ["20251112", 24300, 19795, 23700, 24850, 23400], ["20251113", 24600, 15970, 24300, 24600, 23750], ["20251114", 23450, 35830, 23700, 24050, 23200], ["20251117", 22650, 19993, 23850, 23850, 22600], ["20251118", 21550, 34512, 22300, 22850, 21300], ["20251119", 21250, 26944, 21200, 21800, 20900], ["20251120", 21850, 15678, 21400, 22000, 21300], ["20251121", 20850, 25644, 21400, 21400, 20700], ["20251124", 20500, 26428, 20900, 20900, 20450], ["20251125", 20750, 21215, 20650, 21100, 20400], ["20251126", 21600, 28664, 20800, 21700, 20800], ["20251128", 22100, 13220, 21400, 22300, 21400], ["20251201", 22650, 13494, 22300, 22850, 22050], ["20251202", 22800, 16697, 22350, 23100, 22150], ["20251203", 23700, 41267, 22900, 24200, 22550], ["20251204", 23650, 21885, 23500, 24500, 23500], ["20251205", 23250, 14523, 23700, 24400, 22550], ["20251208", 23850, 29608, 23050, 24000, 23000], ["20251209", 23900, 14105, 23850, 24400, 23550], ["20251210", 23400, 26365, 24300, 24500, 23350], ["20251211", 23300, 9080, 23950, 23950, 23000], ["20251212", 23300, 9782, 23300, 23750, 22950], ["20251215", 23200, 9339, 22950, 23400, 22800], ["20251216", 22300, 25836, 23000, 24750, 21850], ["20251217", 21800, 16117, 22150, 22350, 21600], ["20251218", 21650, 10009, 21800, 21800, 20900], ["20251219", 21400, 15737, 21500, 21650, 20950], ["20251222", 21450, 14355, 21300, 21900, 21300], ["20251223", 21450, 22331, 21200, 22250, 21200], ["20251224", 21500, 8590, 21450, 21900, 21250], ["20251226", 21250, 15693, 21500, 21550, 21100], ["20251229", 20950, 16471, 21250, 21500, 20950], ["20251230", 20950, 28668, 20900, 20950, 20550], ["20260102", 20600, 18177, 21050, 21050, 20400], ["20260105", 20850, 21595, 20450, 21200, 20450], ["20260106", 21000, 21245, 21300, 21400, 20900], ["20260107", 20200, 48850, 21000, 21050, 20100], ["20260108", 19210, 54127, 20850, 20850, 19000], ["20260109", 19200, 31447, 19130, 19290, 18750], ["20260112", 19400, 27766, 19200, 20200, 19000], ["20260113", 19700, 14545, 19400, 19750, 19340], ["20260114", 19500, 20906, 19700, 19880, 19360], ["20260115", 20000, 29676, 19500, 21050, 19240], ["20260116", 19670, 22755, 20100, 20500, 19660], ["20260119", 21050, 93815, 19500, 21950, 19500], ["20260120", 20950, 43499, 20800, 21650, 20400], ["20260121", 20350, 31382, 20950, 20950, 19980], ["20260122", 21800, 85138, 20400, 21950, 20400], ["20260123", 21400, 48329, 22250, 22900, 20950], ["20260126", 22800, 58249, 21550, 22850, 21550], ["20260127", 22850, 45244, 22800, 23400, 22350], ["20260128", 23800, 92404, 22900, 24300, 22900], ["20260129", 23950, 74818, 23900, 24200, 22600], ["20260130", 23400, 38882, 24000, 24500, 23050], ["20260202", 22050, 41032, 23400, 23800, 22000], ["20260203", 22700, 33828, 22150, 22700, 21950], ["20260204", 22700, 37964, 21900, 22700, 21900], ["20260205", 21800, 26835, 22550, 22750, 21650], ["20260206", 21100, 27996, 21300, 21500, 20200], ["20260209", 22050, 17272, 21300, 22100, 21300], ["20260210", 21750, 45420, 21900, 22300, 21400], ["20260211", 21300, 14495, 21750, 22200, 21050], ["20260212", 21450, 14241, 21450, 21650, 21000], ["20260213", 20450, 39615, 21450, 21450, 20400], ["20260219", 21300, 28154, 20500, 21400, 20400], ["20260220", 21050, 21314, 21100, 21350, 20750], ["20260223", 20350, 42972, 21100, 21450, 20200], ["20260224", 20150, 48273, 20350, 20950, 20100], ["20260225", 20150, 36763, 20250, 20550, 20000], ["20260226", 19890, 63606, 20100, 20300, 19600], ["20260227", 19700, 55643, 19860, 19870, 19450], ["20260303", 18700, 82821, 19440, 20100, 18700], ["20260304", 15460, 132491, 18660, 18670, 15440], ["20260305", 17670, 53834, 16500, 17800, 16500], ["20260306", 18010, 69808, 17450, 18120, 17150], ["20260309", 17000, 43368, 17400, 17400, 16310], ["20260310", 17940, 39795, 17310, 17990, 17310], ["20260311", 17890, 30112, 17990, 18270, 17500], ["20260312", 18490, 26892, 17890, 18600, 17720], ["20260313", 18530, 18087, 18480, 18660, 17660], ["20260316", 18300, 45753, 18900, 18900, 18030], ["20260317", 18180, 27170, 18310, 18580, 18150], ["20260318", 18150, 20918, 18400, 18630, 18030], ["20260319", 17700, 23915, 18150, 18150, 17510], ["20260320", 17750, 14765, 17800, 17910, 17560], ["20260323", 16610, 24586, 17450, 17590, 16610], ["20260324", 16930, 25565, 16720, 17220, 16700], ["20260325", 18100, 34125, 16930, 18180, 16930], ["20260326", 17500, 18937, 18260, 18260, 17500], ["20260327", 17820, 27529, 17360, 17980, 16810], ["20260330", 18020, 36126, 16990, 18440, 16940], ["20260331", 17730, 31822, 18100, 18400, 17550], ["20260401", 18100, 15662, 17770, 18280, 17770], ["20260402", 17490, 36368, 18220, 19210, 17400], ["20260403", 17600, 18546, 17800, 18090, 17330], ["20260406", 17390, 609472, 17600, 22650, 17390], ["20260407", 16860, 131591, 17410, 18470, 16840], ["20260408", 17700, 37844, 17360, 17880, 17220], ["20260409", 17710, 17516, 17530, 17900, 17450], ["20260410", 17800, 27147, 17720, 18210, 17660], ["20260413", 17930, 29170, 17850, 18150, 17590], ["20260414", 18320, 31097, 17970, 18490, 17970], ["20260415", 18650, 38171, 18370, 18680, 18170], ["20260416", 19060, 33625, 18720, 19150, 18600], ["20260417", 20150, 73760, 19160, 20250, 18960], ["20260420", 20200, 59115, 20150, 20750, 19700], ["20260421", 21700, 142479, 20500, 22150, 20300], ["20260422", 21700, 46938, 21850, 22100, 20750], ["20260423", 20700, 49090, 21950, 21950, 20350], ["20260424", 21350, 28682, 20700, 21400, 20550], ["20260427", 20950, 31150, 21350, 21350, 20000], ["20260428", 20700, 26020, 20750, 21500, 20700], ["20260429", 21000, 21264, 20900, 21100, 20600], ["20260430", 20300, 25443, 21000, 21150, 20300], ["20260504", 20400, 28862, 20400, 21400, 20250], ["20260506", 19680, 42291, 20450, 20550, 19560], ["20260507", 19040, 31452, 19700, 19700, 18910], ["20260508", 18460, 37502, 19000, 19070, 18460], ["20260511", 17550, 52292, 18460, 18470, 17450], ["20260512", 16790, 53232, 17570, 17970, 16500], ["20260513", 16140, 73834, 16300, 16630, 16040], ["20260514", 16120, 38125, 16140, 16350, 15720], ["20260515", 15800, 60970, 16010, 16890, 15700], ["20260518", 15610, 43662, 15750, 15780, 15080], ["20260519", 15190, 34245, 15470, 15640, 15010], ["20260520", 14640, 20209, 15200, 15200, 14490], ["20260521", 15050, 24599, 15000, 15450, 14880], ["20260522", 15730, 21833, 15060, 15850, 15060], ["20260526", 15500, 25219, 15830, 16350, 15500], ["20260527", 14890, 20655, 15500, 15670, 14850], ["20260528", 14530, 34390, 15000, 15040, 13990], ["20260529", 13980, 33534, 14510, 14520, 13700], ["20260601", 13020, 43835, 13250, 13930, 12980], ["20260602", 12550, 33769, 13020, 13020, 12200], ["20260604", 12680, 17585, 12310, 12980, 12310], ["20260605", 12200, 21849, 12600, 12940, 12150], ["20260608", 10710, 29588, 11080, 11890, 10710], ["20260609", 11500, 30971, 10750, 11600, 10750], ["20260610", 11670, 27597, 11270, 11760, 11060], ["20260611", 11770, 27860, 11670, 12120, 11240], ["20260612", 12690, 47828, 11830, 12830, 11830], ["20260615", 12560, 43601, 12690, 13090, 12270], ["20260616", 12510, 16086, 12690, 12690, 12200], ["20260617", 12610, 20908, 12630, 12690, 12190], ["20260618", 11770, 19527, 12680, 12680, 11700], ["20260619", 11160, 24914, 11950, 12470, 10770], ["20260622", 10770, 26755, 11000, 11240, 10555], ["20260623", 9930, 44848, 10770, 10960, 9920], ["20260624", 10030, 38352, 9900, 10380, 9280], ["20260625", 9490, 35478, 9910, 10090, 9110], ["20260626", 8950, 39714, 9410, 9410, 8600], ["20260629", 10750, 58602, 8340, 10900, 8340], ["20260630", 9930, 23090, 10750, 10750, 9920], ["20260701", 10000, 17025, 10770, 10780, 9950], ["20260702", 9500, 30506, 9560, 10020, 9360], ["20260703", 9880, 23287, 9410, 9900, 9000], ["20260706", 9490, 16554, 9880, 9890, 9110], ["20260707", 9120, 21340, 9320, 9730, 8580], ["20260708", 8400, 44797, 8760, 9090, 8350], ["20260709", 8370, 49957, 8400, 8890, 8210], ["20260710", 9030, 21984, 8320, 9100, 8320], ["20260713", 9030, 66412, 8860, 9690, 8560], ["20260714", 8230, 38618, 8600, 8940, 8100], ["20260715", 8780, 37264, 8580, 8870, 8320], ["20260716", 8260, 38116, 9250, 9250, 8230], ["20260720", 7740, 29944, 8500, 8500, 7710], ["20260721", 7720, 48247, 7470, 7900, 7470], ["20260722", 8090, 32083, 7790, 8230, 7720], ["20260723", 8410, 40675, 8440, 8460, 7890], ["20260724", 8430, 14842, 8400, 8480, 8100], ["20260727", 8050, 24800, 8430, 8480, 7920], ["20260728", 7400, 32425, 7780, 8120, 7370], ["20260729", 6630, 101814, 7170, 7660, 6520], ["20260730", 6860, 66334, 6530, 7050, 6530], ["20260731", 7450, 32081, 6930, 7470, 6930], ["20260803", 7760, 24242, 7460, 7850, 7150], ["20260804", 8080, 37217, 7600, 8170, 7600], ["20260805", 8330, 18737, 8080, 8470, 8080], ["20260806", 8430, 29302, 8280, 8630, 8150], ["20260807", 9040, 69011, 8790, 9690, 8520], ["20260810", 9770, 43783, 9250, 9900, 8820], ["20260811", 9490, 14573, 9770, 10090, 9450], ["20260812", 9640, 32919, 9550, 9740, 9230], ["20260813", 9280, 27725, 9570, 9830, 9190], ["20260814", 9370, 29319, 9450, 9450, 8650], ["20260818", 8780, 30845, 9320, 9320, 8420], ["20260819", 8200, 29541, 8600, 8610, 8200], ["20260820", 8550, 38172, 8210, 8780, 8210], ["20260821", 7860, 30831, 8560, 8560, 7820], ["20260824", 8230, 31608, 7870, 8620, 7870], ["20260825", 8160, 20377, 8120, 8280, 7750], ["20260826", 8160, 15294, 8440, 8610, 8110], ["20260827", 9050, 45112, 8470, 9100, 8470], ["20260828", 8870, 16228, 8810, 9050, 8590], ["20260831", 9060, 15738, 8800, 9120, 8550], ["20260901", 8890, 16379, 9220, 9230, 8780], ["20260902", 8280, 19914, 8690, 8760, 8270], ["20260903", 8280, 11774, 8530, 8530, 8160], ["20260904", 8290, 6312, 8240, 8530, 8240], ["20260907", 8390, 5774, 8600, 8600, 8290], ["20260908", 8400, 13845, 8560, 8560, 8240], ["20260909", 8600, 24796, 8500, 8690, 8140], ["20260910", 8610, 9747, 8600, 8680, 8310], ["20260911", 8390, 5801, 8550, 8600, 8380], ["20260914", 8340, 13672, 8560, 8560, 8080], ["20260915", 8400, 16165, 8310, 8460, 8160], ["20260916", 8410, 11929, 8500, 8500, 8280], ["20260917", 8360, 5222, 8570, 8570, 8290], ["20260918", 8830, 16262, 8510, 8830, 8410], ["20260921", 8840, 11139, 8940, 8940, 8590], ["20260922", 8980, 13074, 8710, 9060, 8710], ["20260923", 9000, 10030, 8980, 9050, 8830], ["20260928", 9300, 18736, 9200, 9490, 9000], ["20260929", 8970, 10272, 9300, 9300, 8960], ["20260930", 9490, 24194, 8970, 9650, 8970], ["20261001", 9800, 17069, 9690, 9810, 9130], ["20261002", 10090, 20013, 9620, 10170, 9600], ["20261006", 10550, 19151, 10200, 10700, 9890], ["20261007", 10330, 12140, 10600, 10600, 9890], ["20261008", 10190, 13205, 10350, 10510, 10020], ["20261012", 9670, 18191, 10190, 10380, 9650], ["20261013", 9310, 25021, 9240, 9620, 8940], ["20261014", 10020, 24472, 9500, 10460, 9380], ["20261015", 9240, 22749, 9860, 9860, 8950]], "breaks": [], "breaks_checked_from": "20221018", "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/360070.json", "page_url": "https://aikstockdata.com/s/360070", "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"}