{"schema_version": "1.0", "@type": "Dataset", "code": "366030", "name_ko": "나인앤컴퍼니", "name": "나인앤컴퍼니(366030) 일별 시세(종가·거래량·시가·고가·저가) 1112일", "as_of": "20261015", "period": {"from": "20220323", "to": "20261015"}, "count": 1112, "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": [["20220323", 20000, 4144367, 21600, 24150, 19850], ["20220324", 26000, 5300551, 20300, 26000, 19650], ["20220325", 24300, 1622551, 26900, 27450, 23450], ["20220328", 24050, 621343, 24400, 26300, 23500], ["20220329", 27250, 4781195, 23900, 30650, 22050], ["20220330", 27250, 4029841, 26500, 31850, 26350], ["20220331", 28150, 1271833, 27100, 29200, 26800], ["20220401", 25700, 536333, 27800, 28550, 25700], ["20220404", 25800, 381789, 25350, 27600, 25300], ["20220405", 28500, 2572917, 25850, 30100, 25650], ["20220406", 34950, 5691687, 28200, 36300, 27900], ["20220407", 34900, 2380627, 34700, 38000, 33650], ["20220408", 34600, 977511, 35000, 36450, 33000], ["20220411", 32400, 2037757, 35200, 37700, 32000], ["20220412", 33250, 503518, 32750, 33500, 31700], ["20220413", 30850, 427871, 33000, 34050, 30300], ["20220414", 30850, 234401, 30900, 31900, 30000], ["20220415", 32700, 1699059, 30750, 36100, 30550], ["20220418", 33400, 712062, 33150, 34900, 32900], ["20220419", 36700, 2305158, 33650, 39300, 33000], ["20220420", 34900, 448835, 37000, 37250, 34900], ["20220421", 38000, 1834250, 35300, 39150, 34900], ["20220422", 37650, 512885, 37450, 39900, 37350], ["20220425", 37000, 324503, 37000, 38100, 36050], ["20220426", 37050, 1145706, 39000, 41600, 36350], ["20220427", 36950, 203789, 36250, 36950, 35100], ["20220428", 36350, 154464, 36700, 37650, 36250], ["20220429", 36100, 189730, 36350, 38100, 35850], ["20220502", 35750, 88580, 35500, 36700, 35500], ["20220503", 35900, 92787, 35850, 36350, 35450], ["20220504", 36000, 337552, 35850, 39100, 35750], ["20220506", 37100, 110257, 36250, 37400, 35800], ["20220509", 35900, 169813, 37000, 38050, 35450], ["20220510", 33450, 322687, 36200, 36800, 33300], ["20220511", 32250, 112751, 33850, 34400, 31650], ["20220512", 29250, 150403, 31700, 31800, 29050], ["20220513", 32500, 608693, 29450, 35700, 29250], ["20220516", 32950, 178972, 32300, 34900, 32100], ["20220517", 33550, 118398, 33800, 34550, 33100], ["20220518", 34800, 85791, 34150, 34900, 33500], ["20220519", 34800, 185349, 33700, 36900, 33650], ["20220520", 35400, 46682, 35200, 35700, 34750], ["20220523", 36650, 120749, 36000, 37150, 35300], ["20220524", 35050, 86568, 36500, 37500, 35050], ["20220525", 37300, 184406, 35600, 38550, 35300], ["20220526", 36950, 72588, 37700, 38150, 36700], ["20220527", 41300, 1380077, 37150, 43800, 37150], ["20220530", 40550, 202316, 40800, 42100, 40150], ["20220531", 38600, 160828, 40350, 40500, 38500], ["20220602", 38550, 79233, 38150, 39200, 38100], ["20220603", 42750, 799536, 38650, 45150, 38650], ["20220607", 41150, 153035, 42100, 42900, 40350], ["20220608", 43450, 441772, 41050, 44900, 40700], ["20220609", 49150, 1762081, 42850, 53000, 42800], ["20220610", 58200, 2938938, 49050, 63000, 48300], ["20220613", 61200, 2185986, 58200, 69400, 56400], ["20220614", 79500, 1570729, 62600, 79500, 62000], ["20220615", 103300, 26401, 103300, 103300, 103300], ["20220616", 86300, 3325405, 111500, 129100, 82100], ["20220617", 88000, 2287108, 81500, 99000, 76500], ["20220620", 70500, 761106, 83100, 86700, 67300], ["20220621", 67900, 1079957, 70100, 80000, 65300], ["20220622", 61700, 503149, 68700, 74500, 60200], ["20220623", 59000, 416996, 63400, 63800, 57100], ["20220624", 60400, 385691, 59500, 62900, 58300], ["20220627", 76800, 1687190, 62000, 78500, 60500], ["20220628", 89900, 1940637, 76800, 90800, 70800], ["20220629", 19500, 22568, 19500, 19500, 19500], ["20220630", 25350, 37920, 25350, 25350, 25350], ["20220701", 25350, 0, 0, 0, 0], ["20220704", 32950, 101845, 32950, 32950, 32950], ["20220705", 42800, 2212684, 38850, 42800, 35100], ["20220706", 36450, 7170091, 46000, 54500, 32500], ["20220707", 35450, 2209112, 34500, 41500, 33400], ["20220708", 31600, 1074063, 36900, 38100, 31500], ["20220711", 27450, 764531, 31600, 31650, 27050], ["20220712", 27000, 1685740, 27350, 31450, 25750], ["20220713", 27350, 631538, 28200, 30050, 27100], ["20220714", 19150, 191437, 19150, 19150, 19150], ["20220715", 14250, 4461768, 15400, 16000, 13550], ["20220718", 14300, 5328852, 13700, 14550, 13000], ["20220719", 13950, 3248270, 14700, 14700, 13150], ["20220720", 14700, 2805867, 13950, 14700, 13750], ["20220721", 13900, 2100890, 14400, 15000, 13750], ["20220722", 13450, 1222004, 13750, 14000, 13400], ["20220725", 13300, 639268, 13300, 13800, 13150], ["20220726", 13200, 574400, 13400, 13550, 13050], ["20220727", 13300, 521313, 13200, 13500, 13100], ["20220728", 12400, 1281955, 13350, 13400, 12100], ["20220729", 12600, 669854, 12300, 12850, 12150], ["20220801", 13000, 1765926, 12600, 13700, 12350], ["20220802", 12450, 683619, 12850, 13000, 12350], ["20220803", 12350, 382917, 12450, 12650, 12300], ["20220804", 11850, 1003449, 12350, 12600, 11450], ["20220805", 11850, 732214, 11950, 12400, 11650], ["20220808", 11950, 450513, 11900, 12200, 11700], ["20220809", 11900, 2504724, 11950, 13000, 11800], ["20220810", 11250, 824303, 11800, 11850, 11200], ["20220811", 11450, 329165, 11350, 11550, 11300], ["20220812", 11750, 986709, 11450, 12250, 11300], ["20220816", 12050, 632583, 11850, 12100, 11600], ["20220817", 11600, 600369, 12050, 12200, 11550], ["20220818", 12600, 12112864, 12000, 13950, 12000], ["20220819", 11950, 2173511, 12650, 12900, 11850], ["20220822", 11900, 1795315, 12450, 12650, 11900], ["20220823", 11100, 988262, 11550, 11650, 11000], ["20220824", 10600, 1056234, 11050, 11300, 10450], ["20220825", 10650, 440488, 10650, 10950, 10550], ["20220826", 10800, 611593, 10900, 11150, 10700], ["20220829", 10250, 423984, 10250, 10450, 10150], ["20220830", 10450, 257600, 10350, 10550, 10250], ["20220831", 10600, 296827, 10400, 10650, 10200], ["20220901", 10100, 425947, 10650, 10750, 10000], ["20220902", 10000, 442672, 10200, 10350, 9920], ["20220905", 9820, 356544, 9960, 10050, 9690], ["20220906", 10000, 446123, 10100, 10350, 9990], ["20220907", 9410, 403404, 10000, 10100, 9330], ["20220908", 9450, 266371, 9500, 9790, 9440], ["20220913", 9650, 386949, 9500, 9870, 9500], ["20220914", 9360, 272911, 9270, 9410, 9270], ["20220915", 9370, 216681, 9410, 9720, 9310], ["20220916", 9090, 276201, 9410, 9410, 9050], ["20220919", 8720, 486606, 9050, 9500, 8720], ["20220920", 8830, 183730, 8730, 9000, 8730], ["20220921", 8760, 209413, 8750, 9050, 8730], ["20220922", 8790, 226815, 8550, 8850, 8520], ["20220923", 8400, 248664, 8830, 8830, 8340], ["20220926", 8020, 273244, 8280, 8330, 7900], ["20220927", 8030, 196130, 8000, 8140, 7850], ["20220928", 7730, 224333, 8040, 8170, 7610], ["20220929", 7600, 142678, 7840, 7990, 7600], ["20220930", 7550, 123591, 7550, 7740, 7390], ["20221004", 7820, 109679, 7650, 7840, 7650], ["20221005", 7700, 101308, 7940, 7980, 7630], ["20221006", 7940, 128808, 7780, 8010, 7740], ["20221007", 7870, 124455, 8130, 8130, 7820], ["20221011", 7270, 174860, 7800, 7800, 7260], ["20221012", 7240, 100190, 7300, 7300, 7080], ["20221013", 6790, 166809, 7240, 7240, 6740], ["20221014", 7140, 197048, 6940, 7250, 6900], ["20221017", 7420, 325880, 7020, 7720, 6910], ["20221018", 7540, 213007, 7480, 7710, 7420], ["20221019", 7420, 100667, 7500, 7610, 7410], ["20221020", 9210, 12330208, 7390, 9640, 7390], ["20221021", 9430, 12196106, 8970, 10600, 8770], ["20221024", 11050, 15225247, 9330, 12050, 9160], ["20221025", 10650, 9955856, 10950, 12100, 10450], ["20221026", 9950, 3084414, 10750, 11100, 9900], ["20221027", 9950, 1705995, 9990, 10250, 9820], ["20221028", 10250, 7184064, 9870, 11050, 9770], ["20221031", 9850, 1615196, 10200, 10450, 9810], ["20221101", 9660, 1830327, 9860, 10100, 9450], ["20221102", 9260, 1415013, 9670, 9940, 9250], ["20221103", 9160, 1010728, 9280, 9470, 8990], ["20221104", 9290, 1182632, 9100, 9480, 9060], ["20221107", 9180, 652577, 9250, 9460, 9150], ["20221108", 9340, 1631972, 9210, 9760, 9200], ["20221109", 9280, 854399, 9390, 9530, 9190], ["20221110", 9180, 1083900, 9210, 9700, 9160], ["20221111", 9160, 611916, 9370, 9430, 9150], ["20221114", 8800, 588393, 9160, 9200, 8750], ["20221115", 8910, 378794, 8750, 9060, 8750], ["20221116", 10500, 13393694, 8870, 11150, 8870], ["20221117", 10550, 8002416, 10700, 11900, 10500], ["20221118", 10950, 7259423, 10500, 11650, 10450], ["20221121", 10450, 1812388, 11100, 11150, 10250], ["20221122", 10200, 2045577, 10400, 10600, 10050], ["20221123", 10300, 2861298, 10450, 11050, 10250], ["20221124", 10150, 755979, 10400, 10500, 10050], ["20221125", 9840, 602246, 10200, 10250, 9820], ["20221128", 10250, 2712826, 9800, 10700, 9770], ["20221129", 10100, 631299, 10250, 10250, 9880], ["20221130", 10100, 688447, 10100, 10500, 10100], ["20221201", 10300, 850468, 10250, 10550, 10100], ["20221202", 10950, 4960105, 10350, 11350, 10200], ["20221205", 11600, 3880234, 10950, 11700, 10600], ["20221206", 10800, 1315246, 11450, 11500, 10750], ["20221207", 14000, 20865334, 10950, 14000, 10850], ["20221208", 15700, 28201780, 13900, 17300, 13850], ["20221209", 15500, 5092680, 15400, 15650, 14750], ["20221212", 14100, 3985346, 15650, 15750, 13750], ["20221213", 13550, 4897380, 14000, 14500, 13400], ["20221214", 13850, 2857225, 13550, 13950, 13200], ["20221215", 13100, 1830607, 13600, 13750, 12800], ["20221216", 13400, 8768630, 12850, 14500, 12800], ["20221219", 13950, 3822949, 13400, 14150, 12950], ["20221220", 14450, 9747746, 13750, 15100, 13650], ["20221221", 14000, 4244888, 14700, 15250, 13950], ["20221222", 14950, 5847783, 14200, 15150, 13900], ["20221223", 13400, 2624092, 14700, 14850, 13300], ["20221226", 12950, 1392222, 13350, 13800, 12900], ["20221227", 13150, 1593448, 12850, 13650, 12850], ["20221228", 13650, 1822514, 13050, 13850, 13050], ["20221229", 11900, 1761190, 13600, 13650, 11900], ["20230102", 11500, 764304, 12000, 12050, 11450], ["20230103", 11800, 1897046, 11500, 12450, 11500], ["20230104", 12150, 1154865, 11750, 12300, 11400], ["20230105", 11800, 1125770, 12450, 12750, 11750], ["20230106", 12100, 1439247, 11900, 12700, 11850], ["20230109", 12600, 1260337, 12400, 12850, 12350], ["20230110", 12300, 695161, 12500, 12650, 12200], ["20230111", 12350, 473779, 12550, 12600, 12250], ["20230112", 11900, 710305, 12450, 12450, 11800], ["20230113", 12050, 400990, 11900, 12100, 11850], ["20230116", 12100, 574663, 12150, 12400, 12000], ["20230117", 12350, 901984, 12200, 12700, 12100], ["20230118", 12000, 648196, 12450, 12450, 11900], ["20230119", 12900, 2544068, 12200, 12950, 12000], ["20230120", 12700, 3595249, 12800, 13900, 12700], ["20230125", 12740, 774613, 12800, 13040, 12700], ["20230126", 12510, 1017970, 12660, 12940, 12380], ["20230127", 12410, 432952, 12640, 12640, 12400], ["20230130", 12490, 750366, 12420, 12760, 12400], ["20230131", 12440, 556391, 12400, 12660, 12360], ["20230201", 12370, 517795, 12500, 12640, 12370], ["20230202", 12420, 448346, 12450, 12600, 12380], ["20230203", 12140, 485403, 12410, 12500, 12100], ["20230206", 12000, 442594, 12190, 12320, 11980], ["20230207", 11930, 588149, 12100, 12260, 11850], ["20230208", 11880, 395485, 12000, 12100, 11860], ["20230209", 11960, 549835, 11880, 12210, 11830], ["20230210", 12750, 3836209, 12070, 13100, 11970], ["20230213", 12410, 1170452, 12580, 12920, 12360], ["20230214", 13200, 3149649, 12600, 13240, 12450], ["20230215", 12730, 1965039, 13410, 13450, 12650], ["20230216", 12810, 1246791, 12860, 13260, 12660], ["20230217", 12360, 1169175, 12780, 13100, 12240], ["20230220", 12220, 773238, 12450, 12540, 12100], ["20230221", 12290, 507059, 12230, 12510, 12140], ["20230222", 11680, 705212, 12210, 12210, 11490], ["20230223", 11790, 427282, 11740, 11860, 11510], ["20230224", 11570, 429675, 11740, 11910, 11550], ["20230227", 11100, 416197, 11430, 11520, 11060], ["20230228", 11270, 548736, 11220, 11660, 11140], ["20230302", 11470, 597529, 11280, 11680, 11270], ["20230303", 11430, 250081, 11700, 11700, 11400], ["20230306", 11210, 305154, 11430, 11510, 11110], ["20230307", 11220, 464870, 11230, 11560, 11150], ["20230308", 11110, 317026, 11170, 11340, 11090], ["20230309", 11100, 319508, 11140, 11300, 11090], ["20230310", 10100, 503842, 10810, 10900, 10100], ["20230313", 9950, 371524, 9980, 10000, 9520], ["20230314", 9320, 347292, 9800, 9940, 9320], ["20230315", 10010, 438401, 9540, 10150, 9540], ["20230316", 9810, 183187, 9990, 9990, 9600], ["20230317", 9880, 363459, 9880, 10160, 9800], ["20230320", 10000, 190906, 9810, 10130, 9810], ["20230321", 9860, 187500, 10030, 10120, 9860], ["20230322", 9780, 221689, 9910, 9970, 9620], ["20230323", 9510, 261661, 9690, 9690, 9470], ["20230324", 9720, 163873, 9580, 9720, 9460], ["20230327", 9400, 291222, 9750, 9790, 9220], ["20230328", 9260, 319930, 9300, 9510, 9140], ["20230329", 9080, 318767, 9250, 9260, 9030], ["20230330", 9020, 278001, 9180, 9190, 8960], ["20230331", 8970, 688207, 9040, 9440, 8970], ["20230403", 9020, 350636, 9000, 9250, 8900], ["20230404", 9150, 246226, 9050, 9200, 8980], ["20230405", 9070, 186532, 9200, 9200, 9070], ["20230406", 8940, 187544, 9070, 9100, 8910], ["20230407", 8980, 187416, 8940, 9170, 8900], ["20230410", 8700, 297339, 9010, 9010, 8660], ["20230411", 8810, 185462, 8650, 8810, 8550], ["20230412", 8800, 173374, 8760, 8880, 8720], ["20230413", 8800, 151049, 8820, 8880, 8600], ["20230414", 9070, 354384, 8850, 9180, 8820], ["20230417", 9840, 3547743, 9270, 10400, 9240], ["20230418", 10250, 2154730, 9760, 10590, 9570], ["20230419", 9900, 584205, 10260, 10350, 9860], ["20230420", 9500, 422722, 9900, 10190, 9390], ["20230421", 10080, 3989757, 9450, 10970, 9320], ["20230424", 9230, 866383, 10120, 10130, 9100], ["20230425", 8900, 735125, 9270, 9600, 8850], ["20230426", 8750, 350440, 8870, 9100, 8640], ["20230427", 8650, 321208, 8700, 8760, 8500], ["20230428", 8820, 311976, 8660, 9050, 8660], ["20230502", 8840, 202152, 8840, 9010, 8700], ["20230503", 8550, 235466, 8790, 8950, 8550], ["20230504", 8410, 235960, 8620, 8640, 8400], ["20230508", 8280, 163342, 8440, 8500, 8280], ["20230509", 8270, 245296, 8280, 8470, 8050], ["20230510", 8240, 182583, 8200, 8560, 8200], ["20230511", 8270, 97764, 8400, 8420, 8220], ["20230512", 8090, 155852, 8210, 8260, 8090], ["20230515", 7950, 118070, 8040, 8120, 7930], ["20230516", 7950, 117741, 7930, 8160, 7920], ["20230517", 8230, 142155, 7940, 8230, 7940], ["20230518", 8270, 99497, 8230, 8310, 8140], ["20230519", 8350, 419067, 8270, 8640, 8260], ["20230522", 8480, 127561, 8380, 8510, 8280], ["20230523", 8390, 241068, 8400, 8640, 8390], ["20230524", 8260, 115044, 8260, 8360, 8220], ["20230525", 8210, 95602, 8270, 8330, 8210], ["20230526", 8050, 101080, 8180, 8290, 8050], ["20230530", 8030, 68926, 8180, 8180, 8010], ["20230531", 8040, 83390, 8140, 8180, 8030], ["20230601", 8090, 60969, 8060, 8110, 8010], ["20230602", 9310, 8611655, 8140, 10040, 8080], ["20230605", 9160, 1420311, 9570, 9700, 9120], ["20230607", 9130, 739043, 9100, 9270, 8940], ["20230608", 9150, 5068451, 9400, 10210, 9120], ["20230609", 9220, 1258398, 9100, 9630, 9070], ["20230612", 8970, 520952, 9380, 9470, 8970], ["20230613", 8890, 553993, 8810, 9160, 8800], ["20230614", 8800, 455135, 8920, 9160, 8750], ["20230615", 8870, 374533, 8800, 9140, 8750], ["20230616", 9030, 262578, 8910, 9150, 8910], ["20230619", 9070, 288963, 9030, 9100, 8870], ["20230620", 9450, 5363979, 9000, 10290, 9000], ["20230621", 9150, 567499, 9360, 9540, 9150], ["20230622", 9070, 602705, 9120, 9460, 9070], ["20230623", 8880, 384730, 9110, 9310, 8860], ["20230626", 8530, 279585, 8890, 8930, 8520], ["20230627", 8550, 246313, 8500, 8770, 8500], ["20230628", 8540, 184850, 8700, 8760, 8540], ["20230629", 8280, 218754, 8520, 8650, 8200], ["20230630", 8320, 170966, 8250, 8510, 8180], ["20230703", 8410, 175972, 8290, 8550, 8290], ["20230704", 8450, 112806, 8350, 8530, 8350], ["20230705", 8310, 111691, 8440, 8510, 8310], ["20230706", 8040, 160398, 8300, 8340, 8000], ["20230707", 8030, 93502, 8020, 8180, 8000], ["20230710", 8000, 87242, 7950, 8130, 7950], ["20230711", 8180, 92473, 8020, 8210, 8010], ["20230712", 8270, 107534, 8220, 8310, 8140], ["20230713", 8300, 97633, 8360, 8360, 8220], ["20230714", 8120, 146330, 8260, 8370, 8080], ["20230717", 8070, 73472, 8240, 8240, 8010], ["20230718", 7990, 106540, 8050, 8140, 7990], ["20230719", 7760, 187982, 7950, 8010, 7740], ["20230720", 7810, 66000, 7740, 7860, 7730], ["20230721", 7800, 102676, 7800, 8000, 7710], ["20230724", 7310, 229697, 7900, 7900, 7300], ["20230725", 7100, 170118, 7190, 7380, 7090], ["20230726", 6670, 368769, 7000, 7100, 6310], ["20230727", 7050, 162668, 6530, 7180, 6530], ["20230728", 7050, 71003, 7000, 7130, 6930], ["20230731", 7090, 86674, 7110, 7140, 6650], ["20230801", 7160, 86515, 7060, 7240, 7050], ["20230802", 7040, 95671, 7160, 7200, 6960], ["20230803", 7000, 75292, 6980, 7030, 6840], ["20230804", 7180, 95938, 7010, 7190, 6960], ["20230807", 7130, 66891, 7130, 7250, 7040], ["20230808", 6960, 85373, 7160, 7190, 6900], ["20230809", 7120, 64473, 6960, 7200, 6830], ["20230810", 7700, 1439571, 7280, 7920, 7150], ["20230811", 7570, 308202, 7650, 7740, 7460], ["20230814", 7540, 536487, 7620, 7890, 7540], ["20230816", 7010, 233801, 7330, 7480, 6980], ["20230817", 6760, 148470, 6900, 6990, 6630], ["20230818", 6710, 192779, 6580, 7050, 6580], ["20230821", 6700, 99832, 6680, 6870, 6620], ["20230822", 6760, 185930, 6700, 7050, 6670], ["20230823", 6660, 132092, 6760, 6860, 6660], ["20230824", 6650, 58469, 6680, 6780, 6650], ["20230825", 7030, 1251365, 6610, 7700, 6600], ["20230828", 8040, 5256214, 7040, 8700, 6940], ["20230829", 7890, 1541520, 7890, 8340, 7750], ["20230830", 7810, 459968, 7940, 8150, 7810], ["20230831", 7610, 275705, 7800, 7850, 7550], ["20230901", 7450, 213947, 7550, 7710, 7340], ["20230904", 7430, 101137, 7400, 7530, 7360], ["20230905", 7470, 190229, 7430, 7740, 7420], ["20230906", 7490, 127241, 7470, 7680, 7430], ["20230907", 7160, 182003, 7490, 7540, 7110], ["20230908", 7250, 105638, 7130, 7260, 7040], ["20230911", 7320, 88811, 7190, 7380, 7110], ["20230912", 7100, 109344, 7320, 7440, 7100], ["20230913", 6880, 273139, 7050, 7300, 6860], ["20230914", 6970, 56280, 6810, 7020, 6810], ["20230915", 7080, 87415, 6970, 7140, 6970], ["20230918", 7010, 180050, 7030, 7200, 7010], ["20230919", 6910, 61144, 6970, 7010, 6900], ["20230920", 6780, 68724, 6850, 6920, 6780], ["20230921", 6690, 59850, 6690, 6850, 6690], ["20230922", 6720, 47068, 6570, 6720, 6570], ["20230925", 6600, 71115, 6580, 6730, 6460], ["20230926", 6440, 68926, 6540, 6660, 6440], ["20230927", 6520, 60277, 6270, 6580, 6270], ["20231004", 6150, 97250, 6310, 6390, 5930], ["20231005", 6290, 1252522, 6200, 7310, 6130], ["20231006", 6440, 169891, 6170, 6600, 6170], ["20231010", 6200, 86302, 6380, 6520, 6110], ["20231011", 6400, 51804, 6220, 6410, 6220], ["20231012", 6520, 60037, 6380, 6560, 6360], ["20231013", 6390, 43112, 6460, 6570, 6310], ["20231016", 6280, 37408, 6390, 6390, 6220], ["20231017", 6380, 42063, 6290, 6470, 6290], ["20231018", 6290, 35656, 6330, 6430, 6250], ["20231019", 6040, 86477, 6160, 6230, 6000], ["20231020", 5710, 132138, 5950, 6040, 5650], ["20231023", 5700, 55580, 5410, 5850, 5410], ["20231024", 5860, 66315, 5700, 5900, 5510], ["20231025", 6080, 1528856, 5880, 7050, 5860], ["20231026", 5570, 246427, 5820, 6060, 5510], ["20231027", 5580, 104758, 5550, 5700, 5470], ["20231030", 5700, 94557, 5500, 5800, 5500], ["20231031", 5740, 1661623, 5790, 6600, 5630], ["20231101", 5850, 301755, 5740, 6130, 5680], ["20231102", 6070, 153476, 5930, 6140, 5930], ["20231103", 6080, 144470, 6140, 6250, 5830], ["20231106", 6210, 121827, 6160, 6320, 6160], ["20231107", 6220, 196453, 6290, 6400, 6080], ["20231108", 6230, 337830, 6250, 6670, 6190], ["20231109", 6030, 95420, 6160, 6280, 6020], ["20231110", 5940, 50630, 6000, 6010, 5870], ["20231113", 5780, 63504, 5980, 6070, 5750], ["20231114", 6160, 86385, 5790, 6200, 5790], ["20231115", 6320, 162526, 6250, 6490, 6210], ["20231116", 6270, 65347, 6250, 6340, 6230], ["20231117", 6160, 70709, 6230, 6260, 6070], ["20231120", 6210, 65615, 6100, 6280, 6080], ["20231121", 6330, 95281, 6240, 6430, 6240], ["20231122", 6220, 46488, 6330, 6330, 6170], ["20231123", 6200, 45362, 6250, 6310, 6180], ["20231124", 6190, 61100, 6220, 6310, 6170], ["20231127", 6080, 72594, 6270, 6340, 6080], ["20231128", 6130, 42174, 6080, 6180, 6080], ["20231129", 6050, 55262, 6150, 6170, 6050], ["20231130", 6160, 62400, 6060, 6290, 6060], ["20231201", 6230, 97682, 6210, 6390, 6160], ["20231204", 6150, 52644, 6290, 6340, 6130], ["20231205", 6100, 56022, 6140, 6180, 6070], ["20231206", 6250, 83245, 6110, 6290, 6090], ["20231207", 5990, 100663, 6290, 6290, 5960], ["20231208", 6150, 64961, 6020, 6190, 6010], ["20231211", 6080, 57843, 6150, 6190, 6070], ["20231212", 6110, 37159, 6040, 6150, 6040], ["20231213", 5900, 100242, 6050, 6110, 5900], ["20231214", 5940, 42018, 5970, 6030, 5940], ["20231215", 6020, 50520, 6000, 6110, 5970], ["20231218", 6030, 34724, 6070, 6070, 6000], ["20231219", 5920, 81727, 6000, 6050, 5910], ["20231220", 5950, 48422, 5930, 6000, 5910], ["20231221", 5970, 96972, 5910, 6080, 5900], ["20231222", 6110, 1626423, 6050, 6760, 5960], ["20231226", 6050, 109780, 6130, 6170, 6040], ["20231227", 6030, 78837, 6020, 6100, 5980], ["20231228", 6160, 112243, 6040, 6230, 6030], ["20240102", 6220, 118018, 6180, 6280, 6120], ["20240103", 6230, 96013, 6210, 6260, 6140], ["20240104", 6280, 167111, 6210, 6400, 6170], ["20240105", 6260, 86209, 6270, 6350, 6160], ["20240108", 6280, 80482, 6310, 6310, 6180], ["20240109", 6330, 137963, 6340, 6410, 6240], ["20240110", 6230, 265869, 6330, 6540, 6190], ["20240111", 6280, 124266, 6230, 6390, 6210], ["20240112", 6120, 107071, 6280, 6350, 6110], ["20240115", 6010, 75149, 6100, 6140, 6000], ["20240116", 5950, 47697, 5960, 6070, 5910], ["20240117", 5750, 88828, 5920, 5950, 5710], ["20240118", 5760, 42578, 5720, 5840, 5700], ["20240119", 5770, 56869, 5770, 5890, 5720], ["20240122", 5720, 47064, 5790, 5860, 5710], ["20240123", 5670, 33497, 5730, 5790, 5630], ["20240124", 5610, 55302, 5640, 5750, 5570], ["20240125", 5520, 70336, 5660, 5660, 5490], ["20240126", 5510, 45911, 5500, 5620, 5500], ["20240129", 5620, 50159, 5600, 5670, 5550], ["20240130", 6240, 6885452, 5620, 6750, 5620], ["20240131", 6290, 5620032, 6090, 6980, 6080], ["20240201", 6360, 2113775, 6160, 6680, 6090], ["20240202", 6550, 4236305, 6300, 6980, 6290], ["20240205", 6490, 676433, 6670, 6830, 6430], ["20240206", 6280, 363668, 6530, 6540, 6170], ["20240207", 6230, 284836, 6230, 6430, 6160], ["20240208", 6140, 246745, 6190, 6410, 6140], ["20240213", 6200, 190951, 6170, 6380, 6150], ["20240214", 6240, 268588, 6170, 6330, 6080], ["20240215", 6280, 159852, 6310, 6390, 6230], ["20240216", 6300, 142401, 6400, 6400, 6230], ["20240219", 6350, 124540, 6230, 6350, 6230], ["20240220", 6470, 263501, 6330, 6520, 6280], ["20240221", 6260, 184375, 6430, 6500, 6250], ["20240222", 6220, 107565, 6300, 6300, 6200], ["20240223", 6100, 134084, 6230, 6260, 6100], ["20240226", 6040, 109579, 6100, 6200, 6030], ["20240227", 5850, 158934, 6010, 6080, 5850], ["20240228", 5870, 51791, 5860, 5950, 5860], ["20240229", 5780, 81861, 5900, 5920, 5750], ["20240304", 5770, 88701, 5800, 5940, 5740], ["20240305", 5700, 80130, 5750, 5840, 5700], ["20240306", 5710, 62671, 5650, 5750, 5650], ["20240307", 5620, 107682, 5730, 5750, 5550], ["20240308", 5670, 69431, 5620, 5710, 5610], ["20240311", 5770, 92142, 5650, 5810, 5650], ["20240312", 5780, 70479, 5780, 5900, 5780], ["20240313", 5750, 62916, 5790, 5870, 5750], ["20240314", 5800, 40634, 5790, 5810, 5730], ["20240315", 5800, 40350, 5800, 5860, 5760], ["20240318", 5790, 41931, 5800, 5820, 5650], ["20240319", 5720, 52312, 5750, 5830, 5660], ["20240320", 5710, 40881, 5710, 5770, 5670], ["20240321", 5760, 62703, 5710, 5800, 5690], ["20240322", 5890, 120414, 5780, 5930, 5760], ["20240325", 5860, 94261, 5880, 5930, 5810], ["20240326", 5830, 59235, 5860, 5890, 5810], ["20240327", 5770, 48676, 5870, 5870, 5770], ["20240328", 5760, 39959, 5810, 5820, 5720], ["20240329", 5680, 47652, 5760, 5790, 5650], ["20240401", 5840, 70613, 5650, 5850, 5650], ["20240402", 5760, 62548, 5800, 5850, 5700], ["20240403", 5620, 63736, 5750, 5750, 5620], ["20240404", 5540, 78148, 5620, 5650, 5500], ["20240405", 5430, 84038, 5540, 5600, 5420], ["20240408", 5290, 86165, 5420, 5460, 5250], ["20240409", 5290, 32214, 5290, 5400, 5250], ["20240411", 5300, 48717, 5240, 5300, 5180], ["20240412", 5300, 68484, 5450, 5450, 5250], ["20240415", 5120, 99813, 5210, 5240, 5100], ["20240416", 5010, 74460, 5070, 5170, 5000], ["20240417", 5040, 66532, 5030, 5180, 5000], ["20240418", 5150, 47245, 5040, 5190, 5040], ["20240419", 5080, 66860, 5200, 5230, 5000], ["20240422", 5140, 36043, 5100, 5190, 5080], ["20240423", 5090, 61809, 5140, 5250, 5090], ["20240424", 5150, 30746, 5100, 5180, 5100], ["20240425", 5170, 30279, 5140, 5200, 5110], ["20240426", 5120, 38617, 5160, 5180, 5100], ["20240429", 5200, 44772, 5120, 5220, 5120], ["20240430", 5680, 4224678, 5200, 6350, 5160], ["20240502", 5620, 742522, 5650, 5910, 5610], ["20240503", 5650, 222224, 5670, 5750, 5590], ["20240507", 5700, 180629, 5630, 5720, 5520], ["20240508", 5590, 132938, 5640, 5750, 5570], ["20240509", 5670, 150533, 5630, 5760, 5590], ["20240510", 5690, 466694, 5670, 6050, 5630], ["20240513", 5630, 94189, 5700, 5730, 5570], ["20240514", 5740, 125920, 5680, 5790, 5650], ["20240516", 5740, 140562, 5800, 5950, 5710], ["20240517", 5640, 67235, 5740, 5740, 5580], ["20240520", 5510, 73736, 5620, 5660, 5490], ["20240521", 5620, 122701, 5510, 5720, 5500], ["20240522", 5480, 66260, 5620, 5650, 5480], ["20240523", 5420, 73557, 5470, 5550, 5310], ["20240524", 6890, 13883003, 5360, 6980, 5360], ["20240527", 6610, 8015398, 6850, 7870, 6590], ["20240528", 6620, 1443670, 6590, 6800, 6590], ["20240529", 6560, 5891318, 6590, 7230, 6420], ["20240530", 6220, 732596, 6440, 6540, 6200], ["20240531", 6450, 4385348, 6190, 7070, 6170], ["20240603", 6570, 876233, 6490, 6870, 6370], ["20240604", 6330, 532387, 6520, 6560, 6250], ["20240605", 6120, 1243283, 6330, 6810, 6070], ["20240607", 6160, 237893, 6060, 6280, 6030], ["20240610", 6040, 351288, 6130, 6270, 6020], ["20240611", 6170, 420308, 6070, 6300, 6060], ["20240612", 6210, 411036, 6170, 6300, 6120], ["20240613", 6510, 2427874, 6250, 6780, 6230], ["20240614", 6430, 557638, 6510, 6730, 6390], ["20240617", 6420, 385357, 6430, 6640, 6290], ["20240618", 6600, 1286406, 6450, 6740, 6270], ["20240619", 6570, 1339672, 6550, 6910, 6510], ["20240620", 6360, 461858, 6600, 6780, 6360], ["20240621", 6160, 421689, 6350, 6450, 6080], ["20240624", 6110, 166507, 6160, 6340, 6110], ["20240625", 6150, 110776, 6080, 6170, 6030], ["20240626", 6070, 106410, 6180, 6270, 6070], ["20240627", 5860, 304495, 6070, 6350, 5820], ["20240628", 5880, 121799, 5870, 5930, 5800], ["20240701", 6010, 136127, 5880, 6030, 5840], ["20240702", 5830, 118425, 6010, 6050, 5780], ["20240703", 5550, 194754, 5830, 5860, 5530], ["20240704", 5490, 120311, 5520, 5800, 5490], ["20240705", 5460, 98931, 5540, 5620, 5450], ["20240708", 5640, 80276, 5450, 5640, 5440], ["20240709", 5600, 46858, 5640, 5660, 5510], ["20240710", 5570, 76090, 5640, 5650, 5490], ["20240711", 5500, 72842, 5570, 5640, 5500], ["20240712", 5500, 61147, 5500, 5580, 5370], ["20240715", 5550, 48824, 5460, 5560, 5460], ["20240716", 5500, 63425, 5550, 5550, 5380], ["20240717", 5510, 161912, 5500, 5680, 5500], ["20240718", 5330, 90594, 5480, 5480, 5260], ["20240719", 5330, 51850, 5280, 5380, 5270], ["20240722", 5250, 67651, 5300, 5340, 5200], ["20240723", 5210, 59494, 5250, 5360, 5160], ["20240724", 5150, 62872, 5180, 5280, 5150], ["20240725", 5170, 70302, 5100, 5180, 5030], ["20240726", 5120, 35563, 5170, 5200, 5110], ["20240729", 5230, 24970, 5090, 5230, 5090], ["20240730", 5140, 44555, 5300, 5300, 5130], ["20240731", 5240, 42141, 5120, 5480, 5120], ["20240801", 5340, 49304, 5240, 5360, 5240], ["20240802", 5050, 88587, 5240, 5260, 5050], ["20240805", 4220, 422035, 4900, 4975, 3810], ["20240806", 4300, 599161, 3940, 4660, 3940], ["20240807", 4600, 2513754, 4300, 5380, 4300], ["20240808", 4485, 406924, 4505, 4900, 4360], ["20240809", 4575, 136366, 4515, 4695, 4515], ["20240812", 4675, 118013, 4570, 4780, 4570], ["20240813", 4585, 141459, 4690, 4700, 4550], ["20240814", 4620, 87275, 4635, 4675, 4605], ["20240816", 4650, 70706, 4650, 4705, 4645], ["20240819", 4565, 73735, 4640, 4665, 4545], ["20240820", 4640, 85742, 4560, 4705, 4560], ["20240821", 4620, 48065, 4605, 4670, 4605], ["20240822", 4525, 97934, 4630, 4670, 4505], ["20240823", 4480, 56733, 4525, 4565, 4450], ["20240826", 4435, 48041, 4480, 4510, 4410], ["20240827", 4490, 31470, 4395, 4500, 4380], ["20240828", 4450, 35640, 4450, 4510, 4400], ["20240829", 4370, 37829, 4455, 4460, 4360], ["20240830", 4655, 3492542, 4360, 5280, 4355], ["20240902", 5010, 6306398, 4655, 5450, 4600], ["20240903", 5030, 967445, 4965, 5280, 4960], ["20240904", 5200, 4958042, 4890, 5750, 4800], ["20240905", 5260, 3309177, 5170, 5730, 5140], ["20240906", 4925, 1912817, 5200, 5640, 4830], ["20240909", 4900, 474187, 4800, 5090, 4715], ["20240910", 4670, 341520, 4900, 4970, 4630], ["20240911", 4470, 311598, 4675, 4860, 4450], ["20240912", 4700, 174000, 4610, 4745, 4560], ["20240913", 4700, 99237, 4715, 4790, 4660], ["20240919", 4645, 87710, 4695, 4695, 4570], ["20240920", 4740, 170557, 4650, 4865, 4650], ["20240923", 4765, 86359, 4725, 4800, 4685], ["20240924", 4825, 58913, 4750, 4835, 4735], ["20240925", 4950, 376132, 4830, 5190, 4830], ["20240926", 5010, 129041, 4955, 5030, 4910], ["20240927", 4990, 336789, 5040, 5300, 4945], ["20240930", 5050, 551801, 5060, 5310, 4950], ["20241002", 4880, 178582, 4920, 5000, 4865], ["20241004", 4725, 112082, 4880, 4930, 4725], ["20241007", 4885, 68858, 4750, 4930, 4750], ["20241008", 4750, 65226, 4840, 4890, 4750], ["20241010", 4775, 52093, 4765, 4825, 4745], ["20241011", 4670, 60772, 4750, 4825, 4660], ["20241014", 4660, 51304, 4620, 4680, 4605], ["20241015", 4715, 34030, 4640, 4725, 4635], ["20241016", 4625, 55192, 4660, 4740, 4570], ["20241017", 4585, 48657, 4610, 4650, 4550], ["20241018", 4600, 36321, 4570, 4640, 4550], ["20241021", 4530, 65192, 4570, 4615, 4520], ["20241022", 4340, 111281, 4515, 4530, 4315], ["20241023", 4305, 54216, 4315, 4440, 4245], ["20241024", 4295, 30626, 4270, 4325, 4240], ["20241025", 4200, 52732, 4255, 4295, 4180], ["20241028", 4295, 44613, 4200, 4305, 4195], ["20241029", 4300, 37509, 4265, 4320, 4260], ["20241030", 4305, 22305, 4300, 4335, 4275], ["20241031", 4320, 35828, 4305, 4345, 4210], ["20241101", 4175, 60727, 4325, 4325, 4170], ["20241104", 4245, 51637, 4155, 4305, 4100], ["20241105", 4290, 56329, 4205, 4290, 4205], ["20241106", 4235, 46246, 4300, 4305, 4180], ["20241107", 4185, 43269, 4220, 4245, 4155], ["20241108", 4215, 21310, 4165, 4290, 4165], ["20241111", 4020, 101281, 4200, 4215, 3975], ["20241112", 3715, 179669, 4025, 4035, 3715], ["20241113", 3740, 96345, 3620, 3760, 3620], ["20241114", 3680, 174894, 3665, 3930, 3650], ["20241115", 3760, 140571, 3710, 3810, 3410], ["20241118", 3845, 49577, 3765, 3890, 3760], ["20241119", 3825, 36516, 3845, 3875, 3800], ["20241120", 3815, 24416, 3815, 3880, 3800], ["20241121", 3855, 116282, 3815, 4040, 3775], ["20241122", 3845, 75122, 3825, 3930, 3805], ["20241125", 3970, 49963, 3850, 4000, 3845], ["20241126", 4050, 89349, 3950, 4060, 3940], ["20241127", 4005, 42822, 4060, 4060, 3975], ["20241128", 4000, 23167, 4005, 4045, 3985], ["20241129", 3865, 46716, 4020, 4020, 3845], ["20241202", 3720, 40196, 3885, 3895, 3710], ["20241203", 3805, 30995, 3685, 3870, 3685], ["20241204", 3690, 40493, 3805, 3805, 3610], ["20241205", 3605, 37652, 3690, 3725, 3600], ["20241206", 3545, 57000, 3555, 3625, 3425], ["20241209", 3190, 91731, 3525, 3525, 3175], ["20241210", 3625, 1197930, 3175, 3965, 3175], ["20241211", 3805, 217632, 3790, 3830, 3655], ["20241212", 3865, 88343, 3815, 3865, 3660], ["20241213", 3905, 36504, 3790, 3920, 3790], ["20241216", 3920, 36942, 3910, 3945, 3885], ["20241217", 3910, 26261, 3880, 3935, 3850], ["20241218", 3930, 32273, 3875, 3940, 3865], ["20241219", 3895, 28577, 3810, 3920, 3810], ["20241220", 3755, 72543, 3895, 3895, 3700], ["20241223", 3810, 36247, 3720, 3830, 3720], ["20241224", 3770, 19774, 3810, 3865, 3770], ["20241226", 3655, 43617, 3770, 3800, 3655], ["20241227", 3540, 44995, 3650, 3675, 3500], ["20241230", 3650, 16677, 3500, 3650, 3495], ["20250102", 3650, 7917, 3645, 3700, 3610], ["20250103", 3725, 18487, 3615, 3725, 3615], ["20250106", 3785, 42092, 3740, 3825, 3740], ["20250107", 3795, 27569, 3750, 3850, 3750], ["20250108", 3820, 27774, 3795, 3830, 3765], ["20250109", 3795, 34366, 3850, 3850, 3765], ["20250110", 3800, 32829, 3780, 3840, 3780], ["20250113", 3650, 38493, 3800, 3850, 3650], ["20250114", 3755, 51599, 3670, 3805, 3655], ["20250115", 4880, 8483892, 3740, 4880, 3650], ["20250116", 4950, 11757162, 4965, 5640, 4855], ["20250117", 4650, 2177403, 4930, 5130, 4650], ["20250120", 4415, 5530969, 4550, 5220, 4415], ["20250121", 4415, 540986, 4425, 4520, 4310], ["20250122", 4330, 410980, 4365, 4435, 4310], ["20250123", 4225, 375120, 4220, 4235, 4115], ["20250124", 4285, 5360817, 4310, 4845, 4250], ["20250131", 4165, 625903, 4290, 4315, 4120], ["20250203", 4600, 10051302, 4330, 5200, 4330], ["20250204", 4840, 9728698, 4615, 5540, 4570], ["20250205", 4900, 2580224, 4865, 5250, 4830], ["20250206", 4960, 3758001, 4870, 5340, 4760], ["20250207", 5120, 4952295, 5100, 5620, 5090], ["20250210", 5090, 1099076, 5170, 5380, 5050], ["20250211", 4850, 458348, 5090, 5150, 4845], ["20250212", 4930, 350772, 4805, 5060, 4740], ["20250213", 5070, 452905, 4925, 5090, 4825], ["20250214", 4860, 261716, 5030, 5060, 4860], ["20250217", 4940, 130115, 4800, 4940, 4765], ["20250218", 4925, 615574, 4935, 5220, 4890], ["20250219", 4855, 156298, 4935, 4965, 4850], ["20250220", 4835, 401429, 4980, 5080, 4815], ["20250221", 4675, 202537, 4840, 4850, 4600], ["20250224", 4705, 111031, 4675, 4760, 4610], ["20250225", 4695, 100139, 4635, 4760, 4630], ["20250226", 4645, 84384, 4640, 4685, 4625], ["20250227", 4760, 1165910, 4645, 5120, 4605], ["20250228", 4930, 1413829, 4710, 5090, 4660], ["20250304", 4810, 949970, 4900, 5180, 4810], ["20250305", 4775, 219790, 4860, 4970, 4755], ["20250306", 4680, 333157, 4775, 4860, 4660], ["20250307", 4670, 233540, 4625, 4915, 4610], ["20250310", 4520, 149182, 4640, 4690, 4520], ["20250311", 4435, 183847, 4350, 4560, 4330], ["20250312", 4500, 48209, 4435, 4557, 4435], ["20250313", 4430, 65966, 4500, 4610, 4425], ["20250314", 4495, 57186, 4410, 4495, 4310], ["20250317", 4445, 70078, 4495, 4550, 4440], ["20250318", 4410, 62256, 4420, 4470, 4405], ["20250319", 4330, 123835, 4370, 4410, 4270], ["20250320", 4230, 71913, 4320, 4390, 4220], ["20250321", 4225, 91753, 4180, 4285, 4130], ["20250324", 4195, 43585, 4200, 4265, 4165], ["20250325", 4120, 62040, 4170, 4295, 4070], ["20250326", 4145, 36156, 4100, 4195, 4100], ["20250327", 4065, 47257, 4130, 4155, 4055], ["20250328", 4015, 63635, 4065, 4070, 3925], ["20250331", 3900, 59577, 4030, 4030, 3885], ["20250401", 4055, 63834, 3865, 4080, 3865], ["20250402", 4025, 32389, 4055, 4085, 3955], ["20250403", 3945, 48295, 3925, 4005, 3890], ["20250404", 4100, 54431, 3885, 4100, 3880], ["20250407", 3820, 73586, 4090, 4090, 3770], ["20250408", 3855, 67782, 3840, 3965, 3840], ["20250409", 3795, 77949, 3800, 3875, 3660], ["20250410", 3980, 69599, 3835, 4040, 3835], ["20250411", 4130, 89457, 3890, 4245, 3890], ["20250414", 4200, 56149, 4090, 4215, 4090], ["20250415", 4230, 72074, 4160, 4265, 4160], ["20250416", 4200, 60673, 4245, 4300, 4190], ["20250417", 4290, 53021, 4200, 4300, 4200], ["20250418", 4320, 47407, 4290, 4325, 4215], ["20250421", 4280, 33159, 4320, 4330, 4260], ["20250422", 4255, 45839, 4275, 4295, 4230], ["20250423", 4305, 41360, 4285, 4315, 4250], ["20250424", 4305, 29264, 4345, 4345, 4265], ["20250425", 4315, 41769, 4315, 4380, 4255], ["20250428", 4250, 47930, 4315, 4340, 4235], ["20250429", 4325, 60653, 4250, 4390, 4250], ["20250430", 4290, 30853, 4315, 4325, 4240], ["20250502", 4295, 24113, 4210, 4300, 4200], ["20250507", 4265, 20288, 4260, 4295, 4235], ["20250508", 4340, 41272, 4240, 4350, 4240], ["20250509", 4250, 36491, 4440, 4440, 4245], ["20250512", 4290, 30297, 4215, 4300, 4200], ["20250513", 4335, 36493, 4265, 4355, 4255], ["20250514", 4315, 41390, 4315, 4335, 4265], ["20250515", 4280, 34814, 4275, 4310, 4245], ["20250516", 4125, 65844, 4285, 4295, 4120], ["20250519", 4100, 26623, 4125, 4125, 4035], ["20250520", 4085, 36791, 4030, 4125, 4030], ["20250521", 4080, 24392, 4110, 4125, 4045], ["20250522", 4020, 38006, 4040, 4070, 4000], ["20250523", 4090, 74163, 4000, 4210, 3945], ["20250526", 4020, 38913, 4100, 4115, 3985], ["20250527", 4020, 28930, 3980, 4035, 3975], ["20250528", 4070, 41761, 4020, 4210, 4020], ["20250529", 4130, 20618, 4075, 4130, 4075], ["20250530", 4115, 37712, 4130, 4130, 4050], ["20250602", 4145, 13141, 4115, 4145, 4050], ["20250604", 4180, 48264, 4120, 4190, 4095], ["20250605", 4175, 31521, 4155, 4210, 4140], ["20250609", 4130, 77254, 4090, 4180, 4090], ["20250610", 4175, 56609, 4065, 4200, 4060], ["20250611", 4165, 75939, 4165, 4200, 4125], ["20250612", 4125, 59926, 4165, 4175, 4105], ["20250613", 4020, 79229, 4115, 4170, 3980], ["20250616", 4040, 37491, 4020, 4140, 3955], ["20250617", 3995, 43663, 4045, 4060, 3955], ["20250618", 4050, 50911, 3995, 4090, 3970], ["20250619", 4085, 33118, 4080, 4105, 4005], ["20250620", 4485, 5506679, 4085, 4960, 4050], ["20250623", 4410, 378971, 4480, 4480, 4310], ["20250624", 4415, 166322, 4450, 4465, 4365], ["20250625", 4405, 133507, 4415, 4445, 4350], ["20250626", 4305, 122702, 4405, 4405, 4250], ["20250630", 4350, 122267, 4245, 4400, 4245], ["20250701", 4420, 87106, 4360, 4440, 4340], ["20250702", 4420, 119148, 4455, 4455, 4330], ["20250703", 4420, 123631, 4425, 4445, 4385], ["20250704", 4310, 150994, 4485, 4490, 4285], ["20250707", 4375, 54801, 4310, 4380, 4280], ["20250708", 4420, 47502, 4375, 4420, 4335], ["20250709", 4460, 97961, 4420, 4460, 4375], ["20250710", 4435, 80947, 4450, 4460, 4380], ["20250711", 4395, 112558, 4470, 4470, 4370], ["20250714", 4550, 497446, 4400, 4680, 4400], ["20250715", 4575, 155931, 4520, 4615, 4455], ["20250716", 4530, 487390, 4555, 4770, 4515], ["20250717", 4520, 93529, 4525, 4540, 4460], ["20250718", 4435, 104013, 4485, 4520, 4415], ["20250721", 4435, 40714, 4420, 4480, 4410], ["20250722", 4420, 103397, 4460, 4505, 4415], ["20250723", 4420, 55373, 4385, 4455, 4370], ["20250724", 4355, 85624, 4410, 4450, 4325], ["20250725", 4345, 41581, 4310, 4390, 4310], ["20250728", 4240, 124004, 4345, 4385, 4155], ["20250729", 4185, 43661, 4245, 4260, 4145], ["20250730", 4165, 52351, 4185, 4225, 4150], ["20250731", 4280, 78090, 4165, 4340, 4165], ["20250801", 4060, 93156, 4180, 4275, 3940], ["20250804", 4085, 25124, 4060, 4170, 4015], ["20250805", 4130, 20573, 4050, 4170, 4050], ["20250806", 4215, 53338, 4100, 4265, 4060], ["20250807", 4190, 19153, 4215, 4260, 4175], ["20250808", 4190, 26411, 4190, 4245, 4170], ["20250811", 4165, 27203, 4190, 4210, 4115], ["20250812", 4235, 1014241, 4135, 4665, 4135], ["20250813", 4230, 110087, 4230, 4270, 4175], ["20250814", 4235, 65006, 4205, 4285, 4200], ["20250818", 4190, 34756, 4260, 4295, 4165], ["20250819", 4190, 47926, 4120, 4265, 4105], ["20250820", 4105, 60256, 4125, 4175, 4070], ["20250821", 4110, 26410, 4105, 4190, 4105], ["20250822", 4145, 27064, 4125, 4195, 4100], ["20250825", 4195, 24809, 4145, 4205, 4145], ["20250826", 4290, 55862, 4195, 4315, 4195], ["20250828", 4260, 20784, 4225, 4335, 4225], ["20250829", 4260, 47708, 4250, 4335, 4250], ["20250901", 4205, 39145, 4220, 4295, 4200], ["20250902", 4265, 24916, 4205, 4265, 4170], ["20250903", 4295, 19734, 4270, 4300, 4220], ["20250904", 4330, 31843, 4295, 4350, 4280], ["20250905", 4315, 39363, 4330, 4340, 4295], ["20250908", 4260, 24657, 4325, 4325, 4260], ["20250909", 4270, 31272, 4255, 4295, 4225], ["20250910", 4310, 53117, 4270, 4320, 4260], ["20250911", 4315, 24918, 4315, 4340, 4295], ["20250912", 4350, 59373, 4315, 4360, 4295], ["20250915", 4365, 34523, 4350, 4380, 4325], ["20250916", 4365, 62995, 4335, 4370, 4295], ["20250917", 4340, 85413, 4365, 4440, 4315], ["20250918", 4320, 55683, 4355, 4395, 4320], ["20250919", 4355, 43419, 4320, 4380, 4285], ["20250922", 4365, 76528, 4355, 4380, 4265], ["20250923", 4385, 77368, 4305, 4385, 4305], ["20250924", 4350, 47412, 4390, 4390, 4310], ["20250925", 4390, 521012, 4350, 4575, 4310], ["20250926", 4765, 16212182, 4455, 5330, 4455], ["20250929", 4780, 2881292, 4695, 5000, 4535], ["20250930", 4660, 2179567, 4790, 5080, 4650], ["20251001", 4595, 622123, 4695, 4845, 4555], ["20251002", 4630, 272816, 4595, 4665, 4535], ["20251010", 4850, 500556, 4640, 4870, 4640], ["20251013", 4780, 233178, 4715, 4880, 4700], ["20251014", 4910, 389221, 4780, 4970, 4740], ["20251015", 4825, 244114, 4950, 4955, 4820], ["20251016", 4830, 217061, 4830, 4875, 4690], ["20251017", 4805, 157517, 4860, 4865, 4725], ["20251020", 4875, 238400, 4805, 5020, 4785], ["20251021", 4760, 125600, 4880, 4890, 4750], ["20251023", 4775, 42495, 4800, 4810, 4745], ["20251024", 4825, 117840, 4775, 4835, 4700], ["20251027", 5120, 807821, 4885, 5290, 4830], ["20251028", 4900, 465345, 5130, 5220, 4795], ["20251029", 4900, 198123, 4900, 4955, 4785], ["20251030", 5100, 532243, 4885, 5180, 4815], ["20251031", 4885, 243782, 5070, 5090, 4865], ["20251103", 5040, 235221, 4910, 5130, 4890], ["20251104", 5170, 397239, 4980, 5240, 4940], ["20251105", 5200, 235378, 5170, 5230, 5010], ["20251106", 5120, 182089, 5210, 5230, 5010], ["20251107", 5190, 143113, 5000, 5190, 4970], ["20251110", 5940, 5499339, 5280, 6460, 5270], ["20251111", 5810, 1152611, 5920, 6060, 5700], ["20251112", 5720, 438660, 5900, 6000, 5650], ["20251113", 5440, 491784, 5680, 5920, 5370], ["20251114", 5360, 313984, 5370, 5640, 5280], ["20251117", 5520, 221550, 5310, 5580, 5220], ["20251118", 5450, 190338, 5510, 5720, 5390], ["20251119", 5650, 801570, 5340, 5950, 5340], ["20251120", 5560, 216673, 5610, 5760, 5540], ["20251121", 5700, 414349, 5450, 5890, 5400], ["20251124", 5450, 196214, 5670, 5720, 5450], ["20251125", 5130, 338216, 5500, 5660, 5090], ["20251126", 5180, 109578, 5200, 5290, 5080], ["20251128", 5420, 171740, 5180, 5430, 5180], ["20251201", 5480, 173898, 5470, 5670, 5350], ["20251202", 5560, 94420, 5490, 5590, 5470], ["20251203", 5630, 102394, 5620, 5630, 5480], ["20251204", 5510, 121106, 5630, 5630, 5440], ["20251205", 5560, 78034, 5510, 5590, 5350], ["20251208", 5650, 146457, 5570, 5750, 5470], ["20251209", 5700, 77144, 5690, 5740, 5600], ["20251210", 5640, 120399, 5730, 5800, 5620], ["20251211", 6100, 971089, 5640, 6280, 5640], ["20251212", 6280, 410183, 6100, 6370, 6060], ["20251215", 6250, 266576, 6300, 6460, 5960], ["20251216", 6160, 163608, 6240, 6400, 6120], ["20251217", 6260, 278289, 6160, 6640, 6140], ["20251218", 6350, 143935, 6210, 6500, 6180], ["20251219", 6210, 401727, 6300, 6340, 5920], ["20251222", 6230, 148926, 6300, 6450, 6070], ["20251223", 6190, 102933, 6250, 6360, 6120], ["20251224", 6050, 211733, 6190, 6200, 5870], ["20251226", 5340, 824818, 6050, 6090, 5060], ["20251229", 5230, 183309, 5410, 5460, 5100], ["20251230", 5250, 143129, 5270, 5330, 5090], ["20260102", 5680, 855584, 5290, 6090, 5270], ["20260105", 5650, 286553, 5690, 5810, 5460], ["20260106", 5560, 189318, 5650, 5700, 5400], ["20260107", 5330, 193062, 5470, 5530, 5240], ["20260108", 5360, 122187, 5360, 5500, 5210], ["20260109", 5680, 156758, 5450, 5730, 5430], ["20260112", 5650, 280935, 5700, 5760, 5420], ["20260113", 5540, 240878, 5600, 5610, 5300], ["20260114", 5980, 690900, 5480, 6250, 5470], ["20260115", 5820, 365882, 5920, 5980, 5630], ["20260116", 5600, 212304, 5800, 5800, 5510], ["20260119", 5400, 261342, 5610, 5610, 5290], ["20260120", 5530, 128265, 5350, 5810, 5350], ["20260121", 5560, 160602, 5450, 5690, 5450], ["20260122", 5740, 398166, 5570, 5950, 5570], ["20260123", 5800, 194723, 5690, 5820, 5550], ["20260126", 5990, 337325, 5800, 6170, 5740], ["20260127", 6160, 265054, 6000, 6190, 5910], ["20260128", 6240, 398346, 6200, 6440, 6030], ["20260129", 6270, 280352, 6230, 6500, 6200], ["20260130", 5740, 1063184, 6270, 6480, 5600], ["20260202", 5740, 215074, 5950, 5950, 5400], ["20260203", 6200, 359008, 5750, 6240, 5740], ["20260204", 6320, 220047, 6190, 6340, 6000], ["20260205", 6100, 232428, 6350, 6360, 5740], ["20260206", 5900, 174065, 6100, 6120, 5730], ["20260209", 5850, 283640, 5900, 6030, 5620], ["20260210", 5880, 247280, 5700, 5980, 5490], ["20260211", 5920, 251470, 5930, 6130, 5690], ["20260212", 6130, 389953, 5920, 6290, 5700], ["20260213", 6000, 5527105, 6150, 7100, 5890], ["20260219", 6290, 850485, 6040, 6390, 5960], ["20260220", 6350, 483719, 6340, 6650, 6150], ["20260223", 6460, 357858, 6360, 6660, 6360], ["20260224", 6670, 339845, 6460, 6700, 6420], ["20260225", 5800, 1865015, 6550, 6550, 5510], ["20260226", 5650, 429649, 5880, 5910, 5620], ["20260227", 5630, 346562, 5690, 5690, 5380], ["20260303", 5150, 358456, 5460, 5600, 5080], ["20260304", 4680, 361843, 5050, 5050, 4605], ["20260305", 5220, 158509, 4820, 5240, 4820], ["20260306", 5480, 201421, 5300, 5490, 5150], ["20260309", 5480, 209583, 5470, 5570, 5230], ["20260310", 5730, 188177, 5570, 5730, 5490], ["20260311", 5700, 216258, 5730, 5800, 5550], ["20260312", 6160, 489539, 5680, 6220, 5480], ["20260313", 6500, 803204, 6170, 6600, 6120], ["20260316", 5710, 808972, 6400, 6400, 5600], ["20260317", 5630, 147937, 5770, 5880, 5630], ["20260318", 5630, 177080, 5700, 5800, 5510], ["20260319", 5680, 83774, 5550, 5730, 5500], ["20260320", 5760, 92566, 5760, 5800, 5680], ["20260323", 5390, 140033, 5760, 5760, 5370], ["20260324", 5340, 72035, 5450, 5550, 5300], ["20260325", 5290, 77046, 5480, 5480, 5260], ["20260326", 5200, 65351, 5300, 5300, 5080], ["20260327", 5200, 67349, 5200, 5260, 5030], ["20260330", 5130, 60408, 5100, 5160, 4980], ["20260331", 5170, 162060, 5190, 5680, 5100], ["20260401", 5280, 69854, 5230, 5340, 5180], ["20260402", 5100, 76412, 5290, 5390, 5010], ["20260403", 5200, 31922, 5120, 5230, 5120], ["20260406", 5270, 33835, 5260, 5280, 5090], ["20260407", 5190, 77834, 5120, 5290, 5050], ["20260408", 5550, 141167, 5300, 5590, 5200], ["20260409", 5300, 71859, 5550, 5550, 5270], ["20260410", 5470, 76263, 5390, 5570, 5310], ["20260413", 5630, 61096, 5400, 5700, 5400], ["20260414", 5950, 214093, 5630, 6050, 5570], ["20260415", 5830, 186060, 5970, 5970, 5680], ["20260416", 5910, 237504, 5830, 6090, 5750], ["20260417", 5910, 56349, 5920, 5970, 5810], ["20260420", 5820, 47892, 5840, 5930, 5770], ["20260421", 5620, 83866, 5800, 5880, 5570], ["20260422", 5720, 60192, 5600, 5830, 5600], ["20260423", 5720, 157970, 5720, 5910, 5640], ["20260424", 6180, 487060, 5730, 6340, 5720], ["20260427", 6520, 468237, 6190, 6630, 6190], ["20260428", 6370, 196844, 6500, 6670, 6240], ["20260429", 6380, 138989, 6370, 6550, 6310], ["20260430", 6750, 462668, 6380, 6910, 6380], ["20260504", 6830, 573731, 6760, 7000, 6400], ["20260506", 6750, 168759, 6830, 6850, 6630], ["20260507", 6610, 182490, 6750, 6750, 6380], ["20260508", 6600, 137987, 6700, 6700, 6420], ["20260511", 6640, 256210, 6640, 6920, 6510], ["20260512", 6420, 401329, 6640, 6760, 6140], ["20260513", 6000, 166894, 6330, 6330, 5980], ["20260514", 6370, 164059, 6010, 6390, 5950], ["20260515", 6300, 113617, 6420, 6440, 6220], ["20260518", 6000, 169512, 6300, 6350, 5990], ["20260519", 6060, 213350, 6010, 6220, 5840], ["20260520", 5600, 217297, 6020, 6020, 5330], ["20260521", 5600, 104448, 5600, 5810, 5580], ["20260522", 5700, 70006, 5600, 5830, 5580], ["20260526", 5600, 96650, 5800, 5800, 5510], ["20260527", 5350, 92604, 5600, 5610, 5210], ["20260528", 5310, 81507, 5350, 5550, 5070], ["20260529", 5610, 184605, 5300, 5680, 5010], ["20260601", 5460, 233558, 5980, 5990, 5170], ["20260602", 5240, 149130, 5550, 5650, 5050], ["20260604", 5300, 92952, 5200, 5520, 5160], ["20260605", 5000, 138537, 5240, 5280, 4870], ["20260608", 4600, 178225, 4925, 4985, 4510], ["20260609", 4645, 82529, 4440, 4880, 4440], ["20260610", 4530, 50083, 4600, 4845, 4505], ["20260611", 4735, 35337, 4525, 4800, 4420], ["20260612", 5070, 78126, 5000, 5140, 4775], ["20260615", 4915, 62417, 5070, 5120, 4870], ["20260616", 4850, 36236, 4920, 5100, 4820], ["20260617", 5010, 72008, 4855, 5150, 4845], ["20260618", 5020, 82708, 4990, 5310, 4925], ["20260619", 4875, 77140, 5040, 5070, 4610], ["20260622", 5160, 147381, 4875, 5310, 4810], ["20260623", 5130, 771862, 5080, 6160, 4945], ["20260624", 5060, 192304, 5150, 5440, 4900], ["20260625", 4970, 68722, 4960, 5190, 4940], ["20260626", 4780, 79072, 4955, 5050, 4640], ["20260629", 5040, 78252, 4770, 5190, 4770], ["20260630", 5320, 136312, 5030, 5530, 4980], ["20260701", 5270, 69253, 5320, 5550, 5110], ["20260702", 5350, 269478, 5230, 6000, 5230], ["20260703", 5530, 76228, 5300, 5560, 5100], ["20260706", 5570, 59803, 5520, 5610, 5180], ["20260707", 5050, 169125, 5500, 5510, 4955], ["20260708", 5020, 105221, 5050, 5250, 4710], ["20260709", 5130, 72653, 5040, 5240, 4975], ["20260710", 5160, 50059, 5110, 5300, 5100], ["20260713", 4910, 85957, 5170, 5310, 4910], ["20260714", 4895, 59022, 4865, 4970, 4720], ["20260715", 5120, 67680, 4900, 5190, 4825], ["20260716", 5050, 49700, 5110, 5410, 4925], ["20260720", 5030, 134184, 5200, 5200, 4500], ["20260721", 4765, 88891, 5160, 5160, 4750], ["20260722", 4260, 136730, 4800, 4900, 4230], ["20260723", 4380, 73214, 4225, 4400, 4190], ["20260724", 4360, 55719, 4300, 4425, 4200], ["20260727", 4755, 134354, 4360, 5150, 4290], ["20260728", 4885, 103003, 4755, 4990, 4500], ["20260729", 4300, 84878, 4885, 4885, 4205], ["20260730", 4205, 48869, 4290, 4365, 4110], ["20260731", 4345, 145881, 4250, 4395, 3900], ["20260803", 4420, 44719, 4210, 4450, 4200], ["20260804", 4275, 87210, 4490, 4490, 4230], ["20260805", 4410, 102879, 4300, 4435, 4280], ["20260806", 4420, 22748, 4460, 4460, 4335], ["20260807", 4400, 24633, 4385, 4405, 4300], ["20260810", 4370, 78915, 4370, 4540, 4310], ["20260811", 4380, 37293, 4370, 4475, 4340], ["20260812", 4535, 112229, 4400, 4780, 4380], ["20260813", 4570, 61128, 4585, 4650, 4435], ["20260814", 4850, 73448, 4525, 4940, 4525], ["20260818", 5280, 206445, 4920, 5460, 4920], ["20260819", 5400, 119645, 5270, 5590, 5140], ["20260820", 5630, 101058, 5400, 5740, 5400], ["20260821", 5610, 85156, 5580, 5700, 5360], ["20260824", 4835, 132121, 5550, 5570, 4705], ["20260825", 5070, 154103, 4845, 5330, 4660], ["20260826", 5340, 61292, 5020, 5500, 5020], ["20260827", 5360, 54934, 5380, 5430, 5100], ["20260828", 5150, 49826, 5300, 5360, 5140], ["20260831", 5160, 39025, 5150, 5160, 4985], ["20260901", 5060, 23523, 5120, 5180, 5000], ["20260902", 4925, 46187, 5060, 5190, 4925], ["20260903", 4895, 55010, 4925, 4965, 4680], ["20260904", 4890, 45508, 4925, 4925, 4675], ["20260907", 4555, 92446, 4840, 4840, 4520], ["20260908", 4545, 67842, 4555, 4600, 4500], ["20260909", 4595, 44171, 4550, 4655, 4545], ["20260910", 4745, 109424, 4565, 4990, 4485], ["20260911", 4660, 36876, 4750, 4755, 4590], ["20260914", 4425, 82423, 4640, 4640, 4345], ["20260915", 4270, 77059, 4490, 4490, 4180], ["20260916", 4430, 60535, 4270, 4500, 4230], ["20260917", 4385, 29734, 4440, 4440, 4330], ["20260918", 4350, 58566, 4375, 4380, 4275], ["20260921", 4510, 63158, 4350, 4550, 4220], ["20260922", 4445, 30800, 4510, 4510, 4360], ["20260923", 4685, 91511, 4410, 4745, 4365], ["20260928", 4685, 33217, 4690, 4765, 4620], ["20260929", 4545, 72183, 4640, 4680, 4445], ["20260930", 4330, 47354, 4575, 4575, 4325], ["20261001", 4445, 19368, 4335, 4470, 4335], ["20261002", 4335, 29076, 4500, 4500, 4315], ["20261006", 4625, 116233, 4460, 4750, 4400], ["20261007", 4605, 21564, 4625, 4660, 4535], ["20261008", 4475, 28200, 4580, 4645, 4450], ["20261012", 4430, 21784, 4495, 4570, 4325], ["20261013", 4365, 57899, 4430, 4430, 4175], ["20261014", 4475, 45522, 4300, 4550, 4300], ["20261015", 4385, 61674, 4375, 4470, 4200]], "breaks": [{"date": "20220629", "prev_date": "20220628", "price_ratio": 0.2169, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/5"}], "breaks_checked_from": "20220323", "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/366030.json", "page_url": "https://aikstockdata.com/s/366030", "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"}