{"schema_version": "1.0", "@type": "Dataset", "code": "373220", "name_ko": "LG에너지솔루션", "name": "LG에너지솔루션(373220) 일별 시세(종가·거래량·시가·고가·저가) 1141일", "as_of": "20261007", "period": {"from": "20220127", "to": "20261007"}, "count": 1141, "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": [["20220127", 505000, 15946992, 597000, 598000, 450000], ["20220128", 450000, 4559773, 476000, 483000, 445000], ["20220203", 477000, 2918435, 458000, 495500, 441000], ["20220204", 504000, 2088996, 476500, 505000, 476000], ["20220207", 548000, 1911176, 520000, 548000, 511000], ["20220208", 542000, 2583335, 554000, 577000, 524000], ["20220209", 511000, 2070704, 550000, 557000, 505000], ["20220210", 474500, 2306815, 507000, 507000, 471500], ["20220211", 482000, 1411055, 463500, 484000, 457000], ["20220214", 463000, 3285402, 473000, 482000, 459500], ["20220215", 451500, 825406, 460000, 468000, 450000], ["20220216", 455500, 961669, 464000, 465000, 449500], ["20220217", 454500, 711183, 454500, 460000, 447000], ["20220218", 454500, 418728, 448500, 454500, 448000], ["20220221", 453000, 327509, 450000, 453000, 447500], ["20220222", 440000, 557179, 444500, 448000, 440000], ["20220223", 442000, 381560, 443500, 446000, 438000], ["20220224", 416500, 883314, 435000, 438000, 416000], ["20220225", 420000, 465140, 425000, 430000, 418500], ["20220228", 412000, 970088, 404500, 422000, 404000], ["20220302", 434000, 895460, 411000, 434500, 408500], ["20220303", 437000, 460544, 439500, 441000, 430000], ["20220304", 428500, 310930, 433500, 436500, 427000], ["20220307", 414000, 370588, 420500, 421000, 412000], ["20220308", 410500, 393413, 406000, 417000, 402500], ["20220310", 417500, 1076446, 421000, 430500, 417500], ["20220311", 391000, 1811373, 411500, 412000, 390500], ["20220314", 363500, 1999479, 385000, 385500, 361500], ["20220315", 359500, 1064506, 363000, 370000, 355000], ["20220316", 363500, 625328, 367000, 367500, 360000], ["20220317", 376000, 816118, 374000, 381500, 373000], ["20220318", 382000, 643915, 377500, 384000, 370500], ["20220321", 386000, 655247, 385000, 397500, 384000], ["20220322", 397500, 413972, 388500, 399000, 388000], ["20220323", 407000, 523438, 403000, 407500, 398000], ["20220324", 408000, 320746, 405000, 410000, 398000], ["20220325", 439000, 1528600, 418500, 444000, 417500], ["20220328", 436500, 481311, 439000, 443000, 430000], ["20220329", 441000, 375894, 443000, 448500, 440500], ["20220330", 440500, 440195, 444500, 445000, 427000], ["20220331", 442000, 272318, 437000, 444000, 435000], ["20220401", 428000, 456080, 438500, 439500, 425000], ["20220404", 438500, 362727, 422000, 440500, 417500], ["20220405", 449000, 491410, 442500, 450000, 437000], ["20220406", 444500, 415524, 436000, 448500, 436000], ["20220407", 436500, 316409, 438000, 442000, 431000], ["20220408", 439500, 395489, 449000, 449000, 437500], ["20220411", 425000, 289205, 435000, 435500, 423500], ["20220412", 411000, 382240, 417000, 421500, 410000], ["20220413", 431000, 386194, 414000, 431500, 404000], ["20220414", 441000, 321259, 434000, 441000, 427500], ["20220415", 435000, 307347, 435500, 445000, 431500], ["20220418", 433000, 115652, 434000, 439500, 432500], ["20220419", 435500, 124432, 438000, 441500, 434000], ["20220420", 436500, 202657, 437500, 438000, 432000], ["20220421", 437000, 234128, 437500, 440000, 434500], ["20220422", 436500, 266806, 434000, 437500, 428500], ["20220425", 433000, 254452, 430000, 436000, 428500], ["20220426", 423500, 520529, 432000, 432000, 414500], ["20220427", 418000, 1478354, 399500, 427000, 397000], ["20220428", 417500, 358325, 420500, 421000, 412500], ["20220429", 417000, 332582, 418000, 426000, 414000], ["20220502", 408500, 365546, 412500, 414500, 407000], ["20220503", 407500, 254850, 409500, 415000, 406500], ["20220504", 401500, 364195, 409500, 410500, 399500], ["20220506", 401500, 350875, 395000, 401500, 390000], ["20220509", 394000, 289113, 397000, 400000, 390000], ["20220510", 393500, 407928, 387500, 398500, 382000], ["20220511", 391500, 239355, 394000, 398000, 391500], ["20220512", 388000, 251570, 390000, 395500, 386000], ["20220513", 400500, 228636, 390500, 401500, 390500], ["20220516", 400500, 200731, 407000, 407500, 397000], ["20220517", 408500, 230327, 400500, 411000, 399000], ["20220518", 410000, 233063, 410000, 413000, 407500], ["20220519", 415500, 320709, 398500, 417000, 398500], ["20220520", 434000, 881979, 421000, 439000, 418000], ["20220523", 438000, 361437, 438500, 444000, 432500], ["20220524", 438500, 350284, 438500, 444000, 436500], ["20220525", 426500, 365195, 439000, 439000, 422000], ["20220526", 430500, 162583, 426500, 432500, 424500], ["20220527", 430500, 214801, 434500, 437000, 427500], ["20220530", 439500, 229834, 434500, 440000, 432000], ["20220531", 444000, 345830, 441500, 444000, 436000], ["20220602", 440500, 153596, 440500, 442000, 438000], ["20220603", 437500, 154981, 443500, 444000, 437500], ["20220607", 432000, 180249, 436500, 439500, 432000], ["20220608", 425500, 215828, 432500, 434500, 422500], ["20220609", 422500, 208712, 426000, 426000, 419000], ["20220610", 425000, 285077, 418000, 426000, 412500], ["20220613", 415000, 267003, 414000, 420500, 413500], ["20220614", 426500, 417106, 411000, 432500, 410500], ["20220615", 420000, 275832, 426000, 427500, 417000], ["20220616", 427000, 365836, 424500, 439500, 424500], ["20220617", 425500, 1211937, 419500, 430000, 417000], ["20220620", 411500, 285056, 426500, 427000, 408500], ["20220621", 413000, 204026, 414500, 416500, 406000], ["20220622", 401000, 210875, 415000, 416500, 401000], ["20220623", 400000, 298719, 401000, 404500, 391000], ["20220624", 405000, 235758, 399000, 405000, 398000], ["20220627", 412000, 206869, 408500, 414500, 403500], ["20220628", 410500, 129697, 412000, 415000, 406500], ["20220629", 391500, 327192, 402000, 403500, 391500], ["20220630", 371000, 459845, 388500, 389000, 370500], ["20220701", 356500, 434833, 371000, 371500, 356000], ["20220704", 356000, 161015, 356500, 361000, 352000], ["20220705", 361500, 219192, 356500, 362500, 356000], ["20220706", 370500, 393886, 367500, 374500, 364000], ["20220707", 373500, 223247, 374500, 375000, 367500], ["20220708", 388000, 397140, 375000, 392500, 375000], ["20220711", 395000, 345052, 389000, 402000, 380500], ["20220712", 401000, 324262, 393000, 403000, 387500], ["20220713", 400000, 223258, 398500, 404000, 392000], ["20220714", 399500, 197883, 400000, 404000, 399000], ["20220715", 400000, 146816, 401500, 402000, 394000], ["20220718", 393000, 233929, 400000, 400500, 387000], ["20220719", 383000, 205688, 391500, 393500, 382500], ["20220720", 384000, 181936, 387000, 389500, 383500], ["20220721", 390500, 185937, 385000, 390500, 384500], ["20220722", 382000, 300672, 391500, 392500, 382000], ["20220725", 391000, 653865, 376000, 393500, 371000], ["20220726", 394000, 691524, 388000, 409500, 386500], ["20220727", 393500, 2624439, 383000, 397000, 382500], ["20220728", 415500, 1654973, 396000, 419000, 393500], ["20220729", 422000, 721315, 416000, 423000, 411000], ["20220801", 419500, 370740, 420000, 428000, 416500], ["20220802", 417000, 282849, 420000, 424000, 413000], ["20220803", 437000, 733137, 416000, 437000, 415500], ["20220804", 443000, 573214, 444500, 446500, 438500], ["20220805", 446000, 409770, 443500, 449000, 440500], ["20220808", 447000, 256471, 443000, 448500, 440500], ["20220809", 457500, 593954, 448000, 458500, 444000], ["20220810", 458000, 280484, 455500, 459500, 452500], ["20220811", 472000, 641654, 462000, 474000, 461000], ["20220812", 460500, 430857, 469000, 473000, 455500], ["20220816", 460500, 327692, 464500, 469500, 458500], ["20220817", 453500, 343740, 461000, 461500, 450000], ["20220818", 452000, 255728, 450000, 455000, 445000], ["20220819", 447000, 225884, 452500, 455000, 445500], ["20220822", 442500, 207144, 441500, 447500, 438500], ["20220823", 445000, 225611, 441500, 449000, 439500], ["20220824", 451000, 242174, 449500, 454000, 441500], ["20220825", 459000, 262145, 452500, 459000, 449000], ["20220826", 465500, 316072, 461000, 467000, 460500], ["20220829", 459500, 339935, 451000, 465000, 447500], ["20220830", 465500, 422011, 470500, 478000, 463500], ["20220831", 462500, 432953, 462500, 466000, 455000], ["20220901", 463000, 289808, 455500, 469000, 455000], ["20220902", 482000, 731539, 467500, 487000, 466500], ["20220905", 483000, 323405, 481500, 492000, 480500], ["20220906", 483500, 205898, 483000, 486000, 475000], ["20220907", 488000, 276296, 481500, 490500, 481000], ["20220908", 486500, 327964, 492500, 494000, 486000], ["20220913", 497000, 437949, 492000, 500000, 485500], ["20220914", 498500, 412616, 487000, 500000, 486500], ["20220915", 511000, 447162, 499500, 513000, 497500], ["20220916", 506000, 975540, 512000, 516000, 501000], ["20220919", 477500, 524253, 507000, 507000, 475000], ["20220920", 483500, 321658, 484000, 491000, 475500], ["20220921", 479500, 251723, 481500, 487500, 476500], ["20220922", 488500, 270673, 475500, 492000, 473500], ["20220923", 460500, 434212, 489000, 489500, 460000], ["20220926", 446500, 446277, 453000, 458000, 440000], ["20220927", 444000, 365111, 447500, 451000, 435000], ["20220928", 433500, 434645, 444000, 451500, 427000], ["20220929", 440000, 315304, 440500, 448000, 436500], ["20220930", 426500, 359392, 433000, 438500, 420000], ["20221004", 444500, 385281, 429500, 446000, 415000], ["20221005", 469000, 500217, 455000, 470500, 448500], ["20221006", 478000, 355060, 470000, 487000, 466500], ["20221007", 482500, 278082, 474500, 486000, 474000], ["20221011", 497500, 482189, 482000, 497500, 477500], ["20221012", 483000, 372446, 497500, 498000, 475500], ["20221013", 477000, 305035, 484500, 492500, 476500], ["20221014", 483000, 234212, 487000, 489500, 479000], ["20221017", 491500, 234777, 479500, 491500, 477000], ["20221018", 489000, 338046, 497000, 499500, 481500], ["20221019", 497500, 347663, 491000, 500000, 489500], ["20221020", 495000, 301938, 499000, 500000, 484500], ["20221021", 499000, 211677, 491000, 499000, 489000], ["20221024", 509000, 346950, 504000, 510000, 500000], ["20221025", 511000, 473847, 510000, 526000, 509000], ["20221026", 529000, 445935, 517000, 530000, 514000], ["20221027", 540000, 370279, 535000, 545000, 532000], ["20221028", 532000, 381489, 540000, 549000, 530000], ["20221031", 528000, 627381, 539000, 542000, 516000], ["20221101", 563000, 516467, 534000, 563000, 533000], ["20221102", 569000, 587884, 564000, 585000, 560000], ["20221103", 589000, 423465, 560000, 593000, 557000], ["20221104", 592000, 363743, 590000, 598000, 583000], ["20221107", 587000, 260646, 591000, 596000, 581000], ["20221108", 588000, 367102, 590000, 590000, 570000], ["20221109", 599000, 304293, 591000, 599000, 581000], ["20221110", 605000, 381672, 595000, 610000, 593000], ["20221111", 624000, 447112, 623000, 629000, 613000], ["20221114", 604000, 433612, 618000, 628000, 602000], ["20221115", 596000, 380071, 604000, 610000, 586000], ["20221116", 600000, 246738, 599000, 603000, 585000], ["20221117", 597000, 157723, 596000, 606000, 593000], ["20221118", 598000, 237076, 600000, 613000, 597000], ["20221121", 573000, 375953, 600000, 600000, 571000], ["20221122", 571000, 323986, 569000, 578000, 558000], ["20221123", 561000, 313170, 574000, 576000, 557000], ["20221124", 568000, 202426, 568000, 574000, 565000], ["20221125", 571000, 189536, 568000, 577000, 566000], ["20221128", 562000, 327688, 573000, 584000, 554000], ["20221129", 567000, 276910, 562000, 568000, 558000], ["20221130", 587000, 1549820, 563000, 587000, 556000], ["20221201", 585000, 360664, 589000, 591000, 579000], ["20221202", 584000, 239024, 585000, 590000, 578000], ["20221205", 562000, 370292, 582000, 582000, 562000], ["20221206", 559000, 249853, 555000, 568000, 553000], ["20221207", 563000, 209953, 558000, 565000, 553000], ["20221208", 531000, 928841, 564000, 567000, 525000], ["20221209", 515000, 621086, 533000, 534000, 507000], ["20221212", 502000, 410188, 506000, 514000, 501000], ["20221213", 496500, 409056, 506000, 506000, 489000], ["20221214", 498500, 321107, 492500, 502000, 488000], ["20221215", 486000, 324362, 499000, 502000, 483000], ["20221216", 485500, 312213, 476500, 489500, 476500], ["20221219", 482000, 333848, 482500, 483000, 473000], ["20221220", 487500, 328234, 478500, 497500, 477000], ["20221221", 477000, 244350, 489500, 493000, 475000], ["20221222", 471500, 340815, 479500, 481000, 466500], ["20221223", 455500, 287228, 464000, 465500, 455000], ["20221226", 457500, 149013, 454000, 459500, 454000], ["20221227", 457000, 231365, 457500, 460000, 449500], ["20221228", 436500, 446129, 450500, 450500, 432500], ["20221229", 435500, 265226, 435500, 442500, 432500], ["20230102", 446000, 250046, 442000, 455000, 441500], ["20230103", 440500, 218710, 446000, 449500, 435000], ["20230104", 443000, 291720, 433000, 445000, 421000], ["20230105", 433500, 291874, 447000, 450000, 433000], ["20230106", 444000, 294525, 429500, 444000, 423000], ["20230109", 464000, 395601, 449500, 465000, 448500], ["20230110", 473500, 608987, 473500, 484000, 467000], ["20230111", 474500, 254291, 474000, 478500, 469000], ["20230112", 478000, 287924, 481000, 482000, 472000], ["20230113", 478000, 181006, 479500, 482000, 475500], ["20230116", 480500, 138434, 478500, 480500, 475500], ["20230117", 458000, 390507, 478500, 479000, 454500], ["20230118", 458000, 282241, 464000, 467000, 454500], ["20230119", 456000, 271694, 458000, 463000, 448000], ["20230120", 469500, 266206, 456500, 471500, 450500], ["20230125", 484000, 366937, 470000, 484000, 470000], ["20230126", 517000, 686493, 485500, 520000, 476500], ["20230127", 506000, 459245, 525000, 526000, 504000], ["20230130", 510000, 1609558, 498500, 515000, 490000], ["20230131", 521000, 722845, 504000, 528000, 501000], ["20230201", 522000, 428384, 527000, 531000, 518000], ["20230202", 533000, 367389, 529000, 534000, 522000], ["20230203", 535000, 311193, 533000, 541000, 530000], ["20230206", 525000, 280165, 530000, 533000, 521000], ["20230207", 542000, 363799, 520000, 544000, 520000], ["20230208", 546000, 301262, 545000, 549000, 542000], ["20230209", 550000, 355020, 544000, 550000, 540000], ["20230210", 542000, 260831, 547000, 548000, 535000], ["20230213", 522000, 415228, 536000, 537000, 522000], ["20230214", 525000, 299950, 526000, 532000, 520000], ["20230215", 527000, 313034, 531000, 543000, 526000], ["20230216", 549000, 390488, 534000, 549000, 531000], ["20230217", 533000, 334707, 540000, 548000, 529000], ["20230220", 516000, 380832, 534000, 534000, 511000], ["20230221", 520000, 211255, 517000, 522000, 511000], ["20230222", 508000, 315931, 507000, 516000, 504000], ["20230223", 507000, 218469, 511000, 515000, 504000], ["20230224", 511000, 239646, 508000, 522000, 507000], ["20230227", 508000, 256666, 507000, 512000, 499000], ["20230228", 523000, 419180, 516000, 532000, 515000], ["20230302", 535000, 506812, 520000, 542000, 516000], ["20230303", 538000, 288004, 539000, 542000, 533000], ["20230306", 547000, 418951, 545000, 547000, 533000], ["20230307", 566000, 834010, 548000, 570000, 543000], ["20230308", 562000, 374233, 559000, 569000, 551000], ["20230309", 549000, 411910, 564000, 569000, 545000], ["20230310", 551000, 270554, 537000, 553000, 534000], ["20230313", 563000, 365145, 554000, 565000, 549000], ["20230314", 548000, 306944, 560000, 561000, 545000], ["20230315", 565000, 455274, 551000, 573000, 549000], ["20230316", 576000, 499942, 561000, 578000, 558000], ["20230317", 553000, 461982, 579000, 579000, 550000], ["20230320", 544000, 229510, 546000, 551000, 537000], ["20230321", 546000, 186781, 549000, 559000, 545000], ["20230322", 573000, 534061, 557000, 577000, 555000], ["20230323", 575000, 457612, 568000, 580000, 566000], ["20230324", 569000, 317648, 577000, 578000, 556000], ["20230327", 574000, 553025, 588000, 594000, 572000], ["20230328", 577000, 264318, 578000, 579000, 566000], ["20230329", 583000, 368772, 578000, 585000, 577000], ["20230330", 588000, 334990, 587000, 590000, 576000], ["20230331", 584000, 298469, 582000, 590000, 571000], ["20230403", 586000, 330892, 588000, 590000, 577000], ["20230404", 575000, 444861, 586000, 598000, 572000], ["20230405", 588000, 235578, 575000, 589000, 574000], ["20230406", 580000, 278416, 587000, 590000, 578000], ["20230407", 580000, 366225, 581000, 590000, 579000], ["20230410", 596000, 597900, 587000, 598000, 584000], ["20230411", 610000, 811886, 600000, 613000, 596000], ["20230412", 590000, 541299, 608000, 610000, 588000], ["20230413", 599000, 386450, 581000, 599000, 575000], ["20230414", 594000, 339843, 603000, 604000, 586000], ["20230417", 591000, 276643, 588000, 593000, 584000], ["20230418", 592000, 247157, 593000, 598000, 586000], ["20230419", 582000, 300756, 593000, 593000, 581000], ["20230420", 580000, 247483, 582000, 586000, 575000], ["20230421", 572000, 267430, 577000, 578000, 563000], ["20230424", 566000, 189996, 566000, 575000, 563000], ["20230425", 551000, 328253, 570000, 575000, 548000], ["20230426", 567000, 296105, 551000, 572000, 550000], ["20230427", 587000, 463287, 573000, 588000, 567000], ["20230428", 581000, 316880, 590000, 591000, 573000], ["20230502", 591000, 273527, 580000, 592000, 579000], ["20230503", 567000, 243943, 587000, 587000, 566000], ["20230504", 564000, 244181, 563000, 571000, 560000], ["20230508", 558000, 202092, 565000, 572000, 558000], ["20230509", 563000, 169554, 558000, 567000, 550000], ["20230510", 566000, 144538, 561000, 570000, 559000], ["20230511", 553000, 290645, 568000, 572000, 550000], ["20230512", 547000, 184132, 547000, 549000, 542000], ["20230515", 545000, 211398, 542000, 546000, 530000], ["20230516", 540000, 178059, 549000, 552000, 538000], ["20230517", 560000, 185024, 538000, 560000, 534000], ["20230518", 562000, 144616, 563000, 564000, 555000], ["20230519", 552000, 156070, 560000, 561000, 552000], ["20230522", 560000, 154752, 553000, 562000, 547000], ["20230523", 574000, 243135, 564000, 579000, 563000], ["20230524", 585000, 257248, 574000, 585000, 572000], ["20230525", 583000, 199907, 579000, 591000, 576000], ["20230526", 578000, 113909, 580000, 583000, 575000], ["20230530", 580000, 175179, 583000, 586000, 575000], ["20230531", 599000, 610868, 581000, 604000, 581000], ["20230601", 584000, 204800, 595000, 597000, 584000], ["20230602", 588000, 155137, 588000, 591000, 586000], ["20230605", 594000, 198113, 590000, 595000, 587000], ["20230607", 604000, 498286, 597000, 605000, 597000], ["20230608", 591000, 286608, 601000, 602000, 588000], ["20230609", 609000, 449434, 597000, 610000, 597000], ["20230612", 612000, 231274, 614000, 614000, 603000], ["20230613", 607000, 194004, 612000, 613000, 604000], ["20230614", 589000, 300834, 610000, 614000, 588000], ["20230615", 585000, 340106, 594000, 600000, 581000], ["20230616", 588000, 271773, 591000, 592000, 582000], ["20230619", 561000, 900555, 579000, 580000, 558000], ["20230620", 561000, 337706, 561000, 568000, 555000], ["20230621", 558000, 267829, 563000, 565000, 556000], ["20230622", 569000, 319585, 556000, 575000, 556000], ["20230623", 563000, 176724, 570000, 574000, 561000], ["20230626", 564000, 136695, 562000, 567000, 559000], ["20230627", 561000, 214674, 561000, 562000, 556000], ["20230628", 547000, 300378, 561000, 566000, 545000], ["20230629", 550000, 230986, 548000, 561000, 547000], ["20230630", 553000, 173743, 551000, 556000, 548000], ["20230703", 573000, 290579, 557000, 576000, 556000], ["20230704", 569000, 252640, 573000, 574000, 564000], ["20230705", 567000, 159456, 569000, 571000, 564000], ["20230706", 565000, 200896, 569000, 572000, 562000], ["20230707", 562000, 287258, 570000, 574000, 556000], ["20230710", 550000, 302475, 564000, 564000, 550000], ["20230711", 550000, 257343, 553000, 557000, 547000], ["20230712", 534000, 1969703, 538000, 539000, 530000], ["20230713", 542000, 503736, 535000, 544000, 534000], ["20230714", 542000, 324259, 544000, 546000, 538000], ["20230717", 538000, 248574, 541000, 542000, 533000], ["20230718", 549000, 557507, 539000, 553000, 534000], ["20230719", 560000, 494088, 550000, 564000, 546000], ["20230720", 556000, 319843, 560000, 563000, 551000], ["20230721", 569000, 508472, 549000, 574000, 543000], ["20230724", 597000, 1074661, 573000, 602000, 568000], ["20230725", 594000, 756355, 607000, 610000, 585000], ["20230726", 580000, 1706916, 595000, 620000, 560000], ["20230727", 540000, 1180424, 577000, 577000, 535000], ["20230728", 542000, 561173, 540000, 552000, 540000], ["20230731", 560000, 378890, 545000, 562000, 545000], ["20230801", 557000, 406755, 562000, 568000, 550000], ["20230802", 544000, 273058, 551000, 559000, 543000], ["20230803", 543000, 299858, 541000, 551000, 539000], ["20230804", 540000, 164545, 545000, 548000, 540000], ["20230807", 514000, 549808, 540000, 542000, 513000], ["20230808", 525000, 328379, 517000, 535000, 517000], ["20230809", 553000, 485515, 530000, 553000, 528000], ["20230810", 556000, 344272, 549000, 560000, 543000], ["20230811", 547000, 228274, 559000, 559000, 543000], ["20230814", 542000, 238615, 545000, 551000, 536000], ["20230816", 526000, 289809, 533000, 540000, 524000], ["20230817", 540000, 306424, 522000, 543000, 522000], ["20230818", 529000, 205838, 534000, 538000, 525000], ["20230821", 526000, 251626, 530000, 534000, 522000], ["20230822", 539000, 195045, 531000, 542000, 531000], ["20230823", 525000, 191350, 535000, 538000, 525000], ["20230824", 535000, 191114, 532000, 537000, 523000], ["20230825", 546000, 249493, 527000, 549000, 525000], ["20230828", 553000, 246291, 550000, 553000, 542000], ["20230829", 552000, 225090, 554000, 555000, 546000], ["20230830", 553000, 224096, 557000, 558000, 550000], ["20230831", 544000, 1211809, 554000, 554000, 543000], ["20230901", 522000, 496771, 544000, 544000, 520000], ["20230904", 530000, 218035, 522000, 531000, 520000], ["20230905", 536000, 156600, 528000, 537000, 528000], ["20230906", 527000, 189937, 537000, 540000, 526000], ["20230907", 517000, 308430, 523000, 529000, 514000], ["20230908", 509000, 287513, 520000, 521000, 505000], ["20230911", 508000, 159612, 512000, 512000, 505000], ["20230912", 499500, 300881, 513000, 516000, 499500], ["20230913", 494500, 271068, 491000, 502000, 490000], ["20230914", 508000, 294550, 496500, 511000, 495000], ["20230915", 514000, 515495, 506000, 521000, 504000], ["20230918", 507000, 164941, 513000, 514000, 505000], ["20230919", 496500, 209840, 508000, 511000, 496000], ["20230920", 499500, 153389, 495000, 502000, 494000], ["20230921", 487000, 292854, 497000, 497500, 486000], ["20230922", 491000, 249462, 479000, 495000, 478500], ["20230925", 476000, 410299, 491500, 491500, 461500], ["20230926", 475500, 252369, 471500, 479000, 468500], ["20230927", 476500, 256074, 469500, 476500, 466500], ["20231004", 456000, 423482, 467000, 471500, 455500], ["20231005", 467500, 370971, 468500, 477000, 463000], ["20231006", 464000, 205780, 468000, 476500, 462500], ["20231010", 458500, 344073, 467500, 473000, 458000], ["20231011", 492000, 670584, 464500, 496500, 464500], ["20231012", 493500, 477829, 494000, 501000, 490000], ["20231013", 484000, 300483, 490000, 490000, 480000], ["20231016", 474000, 255899, 479500, 481500, 471500], ["20231017", 475000, 189464, 479500, 482500, 474000], ["20231018", 465000, 317384, 471500, 472500, 462000], ["20231019", 452500, 358437, 455500, 457000, 450000], ["20231020", 436500, 363181, 445500, 446000, 435500], ["20231023", 436500, 296136, 438000, 442500, 430500], ["20231024", 448500, 393138, 439500, 449000, 423000], ["20231025", 409500, 1005968, 449000, 449500, 409000], ["20231026", 399500, 534523, 398000, 407000, 395000], ["20231027", 400000, 500087, 399500, 411000, 396500], ["20231030", 405000, 342974, 397000, 413000, 397000], ["20231031", 385500, 719190, 404500, 404500, 382500], ["20231101", 377500, 348415, 389500, 391500, 375500], ["20231102", 391500, 485126, 383500, 394000, 380000], ["20231103", 402000, 442376, 402500, 404500, 396500], ["20231106", 493500, 1894906, 451500, 500000, 435000], ["20231107", 443000, 825182, 488500, 488500, 440500], ["20231108", 437500, 367858, 446000, 459500, 437500], ["20231109", 429000, 348224, 439000, 447000, 426500], ["20231110", 411000, 290145, 418500, 422000, 411000], ["20231113", 415500, 258047, 413000, 425000, 408000], ["20231114", 437000, 318068, 424500, 444000, 420500], ["20231115", 451500, 354065, 460000, 460000, 446000], ["20231116", 442500, 186484, 447500, 449500, 439000], ["20231117", 432000, 223340, 436000, 437000, 428000], ["20231120", 444000, 250872, 432000, 445500, 431500], ["20231121", 447000, 158805, 450000, 452000, 444000], ["20231122", 442000, 136059, 443000, 446000, 437000], ["20231123", 448500, 142291, 440500, 450500, 440500], ["20231124", 442500, 134085, 449500, 452500, 442500], ["20231127", 434500, 154442, 446000, 447500, 432500], ["20231128", 435000, 140561, 436500, 440500, 434000], ["20231129", 447000, 203907, 440000, 447500, 434000], ["20231130", 454500, 289478, 444000, 454500, 440500], ["20231201", 428500, 498100, 444000, 448000, 428500], ["20231204", 430000, 238728, 429500, 436000, 428000], ["20231205", 430000, 156615, 425000, 434500, 423000], ["20231206", 424500, 178434, 430500, 435000, 424500], ["20231207", 426500, 166343, 428000, 429500, 420000], ["20231208", 430500, 156894, 431500, 436000, 427500], ["20231211", 428500, 139380, 434000, 434000, 427000], ["20231212", 424500, 174436, 427000, 430500, 424000], ["20231213", 410000, 260657, 423000, 424500, 409500], ["20231214", 422500, 330547, 419500, 422500, 415000], ["20231215", 422000, 341008, 426500, 431000, 422000], ["20231218", 422000, 207795, 429500, 430000, 422000], ["20231219", 426000, 195288, 422000, 428000, 419000], ["20231220", 432500, 243818, 429000, 434000, 428000], ["20231221", 423000, 198534, 428500, 430000, 421000], ["20231222", 419500, 181449, 425500, 425500, 419000], ["20231226", 415500, 150973, 423500, 423500, 415000], ["20231227", 421000, 130675, 417000, 422000, 417000], ["20231228", 427500, 190673, 421500, 427500, 421000], ["20240102", 429500, 152929, 425000, 429500, 422000], ["20240103", 416000, 196510, 425500, 426000, 416000], ["20240104", 419000, 131106, 414000, 419000, 410000], ["20240105", 416000, 138131, 416500, 420500, 414500], ["20240108", 415000, 112716, 419500, 419500, 414500], ["20240109", 417500, 141094, 419500, 419500, 415000], ["20240110", 410500, 195832, 417500, 417500, 405500], ["20240111", 415500, 234974, 409500, 420000, 409500], ["20240112", 413000, 151154, 415000, 415500, 409000], ["20240115", 399500, 283565, 409000, 409500, 397000], ["20240116", 400500, 246497, 396500, 404000, 394500], ["20240117", 390000, 263868, 400000, 400500, 387000], ["20240118", 390500, 190739, 390000, 399000, 387000], ["20240119", 383500, 263399, 390500, 397000, 378500], ["20240122", 372000, 214410, 383500, 387000, 371500], ["20240123", 373500, 170955, 370500, 379000, 370500], ["20240124", 380500, 218985, 372500, 385000, 370500], ["20240125", 368000, 317036, 375000, 375500, 363000], ["20240126", 381000, 331129, 364000, 392000, 362000], ["20240129", 377500, 216167, 385000, 387000, 377500], ["20240130", 375000, 222999, 382500, 387500, 373000], ["20240131", 381000, 212973, 379000, 387500, 377000], ["20240201", 381500, 232165, 378000, 383000, 373000], ["20240202", 387500, 261741, 384500, 392500, 381500], ["20240205", 389000, 210367, 389000, 393000, 385500], ["20240206", 377000, 196337, 385000, 387500, 376000], ["20240207", 386000, 244380, 382000, 394000, 382000], ["20240208", 394000, 314399, 397500, 397500, 386500], ["20240213", 393500, 178139, 395000, 395500, 390000], ["20240214", 388000, 184384, 390000, 390000, 380000], ["20240215", 395500, 192353, 393500, 397500, 389000], ["20240216", 410000, 354959, 401500, 412000, 401000], ["20240219", 397500, 289496, 412000, 412500, 395500], ["20240220", 404000, 157923, 397500, 404500, 392000], ["20240221", 407000, 153418, 402500, 408000, 398000], ["20240222", 408500, 177713, 410000, 415500, 405000], ["20240223", 402000, 146754, 411500, 411500, 402000], ["20240226", 409500, 142484, 402500, 414000, 402000], ["20240227", 403500, 138018, 413500, 417000, 400500], ["20240228", 400500, 133998, 403500, 408500, 399500], ["20240229", 401500, 355999, 399000, 407000, 394000], ["20240304", 398500, 170895, 401000, 406000, 398500], ["20240305", 387500, 240864, 396000, 398500, 387000], ["20240306", 387000, 118343, 386500, 391000, 386000], ["20240307", 399500, 199901, 391000, 402000, 387500], ["20240308", 402500, 162446, 403500, 406500, 399500], ["20240311", 400500, 104044, 402500, 407000, 399000], ["20240312", 419500, 381220, 404500, 420000, 404500], ["20240313", 418500, 212299, 419500, 422000, 415000], ["20240314", 416000, 306911, 416500, 417000, 405000], ["20240315", 398500, 247909, 407000, 410000, 398500], ["20240318", 407500, 134399, 402000, 408500, 401000], ["20240319", 403000, 118968, 412000, 412000, 402000], ["20240320", 407500, 114805, 405000, 410000, 404000], ["20240321", 413500, 154423, 409500, 414000, 409000], ["20240322", 413500, 136480, 410500, 415500, 409000], ["20240325", 414500, 162037, 416500, 417000, 412000], ["20240326", 406000, 198659, 417000, 417500, 405500], ["20240327", 409000, 138182, 406000, 412500, 404500], ["20240328", 401500, 183993, 410000, 411000, 401000], ["20240329", 395000, 200531, 401500, 402500, 393000], ["20240401", 395500, 105333, 395000, 398500, 392500], ["20240402", 393000, 163860, 395500, 400000, 392500], ["20240403", 376000, 365852, 391500, 391500, 376000], ["20240404", 379500, 175633, 379500, 384000, 376000], ["20240405", 376000, 152154, 375500, 380000, 373000], ["20240408", 373000, 307183, 374000, 375500, 358000], ["20240409", 374000, 180102, 376500, 382500, 372500], ["20240411", 380000, 341170, 368500, 380000, 365000], ["20240412", 371500, 172629, 380000, 381500, 371500], ["20240415", 373000, 106708, 367000, 377000, 365500], ["20240416", 366000, 119203, 368000, 372500, 366000], ["20240417", 364500, 99287, 366000, 372000, 364000], ["20240418", 377000, 156443, 364000, 378500, 364000], ["20240419", 367000, 143664, 372000, 372000, 364500], ["20240422", 378500, 144221, 373000, 378500, 369000], ["20240423", 370000, 121904, 377000, 379000, 370000], ["20240424", 385000, 241390, 380500, 389500, 378000], ["20240425", 372500, 176196, 380000, 381000, 372000], ["20240426", 372000, 143701, 373000, 375000, 367500], ["20240429", 378500, 150391, 375000, 378500, 372000], ["20240430", 389000, 276918, 382500, 390000, 382500], ["20240502", 389000, 121266, 385000, 392000, 381000], ["20240503", 391000, 121565, 391000, 394000, 387000], ["20240507", 391500, 117367, 394500, 397000, 390500], ["20240508", 393000, 144291, 391000, 395000, 387500], ["20240509", 388500, 239286, 390000, 393000, 383000], ["20240510", 383500, 115093, 390500, 390500, 383500], ["20240513", 381500, 125868, 384000, 384500, 379000], ["20240514", 385500, 119763, 382500, 388000, 382500], ["20240516", 381500, 140797, 389000, 390000, 381500], ["20240517", 376500, 175717, 381500, 384000, 376000], ["20240520", 372000, 159484, 379000, 379500, 370000], ["20240521", 364500, 224181, 367500, 370000, 364000], ["20240522", 364000, 130152, 366500, 369500, 364000], ["20240523", 362000, 157841, 364000, 366000, 360000], ["20240524", 356000, 213011, 358500, 359000, 355500], ["20240527", 364500, 157232, 357000, 366000, 355500], ["20240528", 360000, 136480, 363500, 363500, 359000], ["20240529", 342000, 386788, 356500, 361000, 342000], ["20240530", 328000, 401661, 342000, 343500, 326000], ["20240531", 331000, 264516, 331500, 335500, 328000], ["20240603", 332000, 194056, 330500, 341000, 329500], ["20240604", 336500, 146087, 329500, 340000, 329000], ["20240605", 351500, 395864, 339000, 359500, 338000], ["20240607", 359000, 208870, 355000, 360000, 352500], ["20240610", 353000, 180618, 355500, 358500, 350000], ["20240611", 356500, 219013, 354000, 365000, 353000], ["20240612", 351500, 163853, 356500, 361000, 350500], ["20240613", 363000, 412793, 356000, 363000, 349000], ["20240614", 349000, 302758, 363000, 363000, 349000], ["20240617", 336500, 273382, 345000, 346000, 336500], ["20240618", 331000, 213956, 340000, 343500, 331000], ["20240619", 343000, 220974, 332500, 344500, 332000], ["20240620", 340000, 105297, 343000, 346000, 340000], ["20240621", 333000, 165513, 338000, 343000, 333000], ["20240624", 331000, 102798, 334000, 336000, 330500], ["20240625", 331000, 124542, 334000, 336000, 331000], ["20240626", 331000, 113087, 330500, 338000, 330000], ["20240627", 328000, 122751, 331500, 334000, 327500], ["20240628", 326500, 152685, 327000, 331500, 322500], ["20240701", 347000, 305328, 328000, 348500, 325500], ["20240702", 343500, 352020, 353000, 362000, 341500], ["20240703", 358000, 714015, 360000, 369500, 353000], ["20240704", 359000, 226816, 364000, 367000, 355500], ["20240705", 357500, 207422, 359000, 361500, 352000], ["20240708", 358500, 229191, 358000, 364000, 352500], ["20240709", 363000, 273777, 359000, 370000, 358000], ["20240710", 362000, 172607, 363000, 367000, 360500], ["20240711", 375000, 516468, 364500, 375000, 357500], ["20240712", 373000, 182104, 371000, 375000, 368500], ["20240715", 358500, 245160, 373000, 373500, 357500], ["20240716", 346500, 345755, 359000, 360000, 343000], ["20240717", 336500, 262255, 346000, 348000, 335500], ["20240718", 335000, 197622, 333000, 342500, 331500], ["20240719", 345500, 237970, 335000, 347500, 335000], ["20240722", 328500, 268882, 343000, 343000, 328000], ["20240723", 326000, 152694, 330500, 333500, 324000], ["20240724", 321500, 158027, 324000, 330000, 320000], ["20240725", 332500, 464700, 315000, 342500, 313000], ["20240726", 325000, 165067, 332000, 334000, 322500], ["20240729", 329500, 95268, 323500, 333000, 321500], ["20240730", 333000, 164442, 326000, 342000, 326000], ["20240731", 324000, 181873, 334000, 335000, 323000], ["20240801", 333500, 219837, 325000, 337000, 322000], ["20240802", 336000, 200803, 326000, 337500, 324000], ["20240805", 322000, 408563, 332500, 340000, 311000], ["20240806", 337000, 370935, 331500, 342000, 328000], ["20240807", 324500, 290231, 332500, 338500, 322500], ["20240808", 321000, 425356, 324500, 325500, 311000], ["20240809", 322000, 260609, 323000, 329000, 317000], ["20240812", 328500, 144514, 321000, 330000, 321000], ["20240813", 329500, 127711, 325500, 331500, 322000], ["20240814", 337000, 196856, 334000, 342000, 332000], ["20240816", 336500, 151534, 343500, 344500, 335500], ["20240819", 329500, 126345, 336500, 336500, 328000], ["20240820", 330000, 104179, 333000, 334000, 327000], ["20240821", 350000, 489967, 333000, 353000, 332000], ["20240822", 363000, 474976, 351500, 364000, 348500], ["20240823", 359000, 232206, 359500, 366000, 357000], ["20240826", 378000, 512014, 365500, 378000, 361500], ["20240827", 376500, 341089, 378500, 383000, 371500], ["20240828", 368500, 259901, 375000, 379000, 366500], ["20240829", 391000, 725018, 371000, 394000, 370000], ["20240830", 388000, 316463, 391000, 391500, 381500], ["20240902", 412000, 792620, 392000, 416500, 392000], ["20240903", 411000, 340713, 416500, 419000, 407000], ["20240904", 399500, 373803, 399000, 410000, 396500], ["20240905", 410000, 463032, 410500, 418000, 401000], ["20240906", 395000, 419682, 412000, 412500, 392500], ["20240909", 399500, 302125, 388500, 404000, 386000], ["20240910", 379500, 421418, 398500, 400000, 378000], ["20240911", 399000, 365687, 380500, 402500, 380500], ["20240912", 414000, 361481, 403500, 414000, 395000], ["20240913", 399500, 302530, 413500, 414000, 399500], ["20240919", 391500, 303860, 405000, 409500, 391000], ["20240920", 393500, 468352, 398500, 407000, 392500], ["20240923", 397000, 233849, 397000, 402500, 390500], ["20240924", 413000, 447420, 401000, 413000, 401000], ["20240925", 413500, 349449, 415000, 420000, 409000], ["20240926", 413500, 304509, 410500, 415500, 402500], ["20240927", 414500, 250953, 413000, 418000, 406500], ["20240930", 414500, 445787, 419500, 430000, 414500], ["20241002", 408500, 245424, 409500, 421500, 408500], ["20241004", 403500, 255155, 403500, 406000, 396000], ["20241007", 420000, 433698, 413500, 426000, 409000], ["20241008", 436500, 803706, 416500, 444000, 412000], ["20241010", 427000, 635669, 432000, 433000, 421000], ["20241011", 411000, 441897, 426500, 428500, 408500], ["20241014", 406000, 245480, 407500, 413500, 402500], ["20241015", 403500, 631127, 407500, 409000, 389500], ["20241016", 404500, 495248, 415000, 415000, 404500], ["20241017", 397000, 250437, 403000, 411000, 397000], ["20241018", 388500, 250780, 396500, 399000, 385000], ["20241021", 389500, 135508, 389000, 393500, 387500], ["20241022", 381500, 213207, 386500, 388000, 376500], ["20241023", 403000, 332684, 381500, 405500, 381500], ["20241024", 406500, 405512, 411000, 419000, 403000], ["20241025", 407000, 242245, 419000, 419000, 406500], ["20241028", 416500, 360352, 403000, 417500, 403000], ["20241029", 409000, 281126, 410000, 412500, 400500], ["20241030", 411500, 174514, 406500, 417500, 405000], ["20241031", 407500, 266013, 408000, 417000, 404500], ["20241101", 412500, 254445, 405000, 419000, 404500], ["20241104", 426000, 418485, 417000, 427000, 408000], ["20241105", 420000, 177179, 422000, 425500, 416500], ["20241106", 390500, 689223, 426500, 429000, 386000], ["20241107", 386000, 456391, 389000, 391000, 375000], ["20241108", 398500, 379413, 394500, 408500, 394000], ["20241111", 416000, 969362, 435000, 435500, 415000], ["20241112", 427000, 642992, 418000, 433500, 416000], ["20241113", 412000, 349926, 421500, 425000, 411500], ["20241114", 422000, 461180, 421500, 423000, 405000], ["20241115", 371000, 1016392, 403000, 403500, 371000], ["20241118", 383500, 365846, 375000, 385500, 375000], ["20241119", 393500, 292704, 384500, 395500, 380500], ["20241120", 400500, 216309, 393500, 402500, 390000], ["20241121", 400500, 209853, 399000, 406500, 394500], ["20241122", 405000, 142194, 403500, 409500, 402000], ["20241125", 419500, 446632, 410000, 425000, 408000], ["20241126", 406000, 215592, 417000, 422000, 405000], ["20241127", 400500, 174304, 408500, 414000, 399500], ["20241128", 402500, 116484, 400000, 405500, 399000], ["20241129", 381500, 280997, 400000, 402500, 380000], ["20241202", 391500, 185989, 387000, 397500, 385000], ["20241203", 397000, 241946, 393500, 401000, 385000], ["20241204", 389000, 246025, 391000, 395000, 384500], ["20241205", 382000, 170616, 389000, 395000, 382000], ["20241206", 390500, 265117, 383000, 397000, 383000], ["20241209", 387500, 254353, 385500, 397500, 379500], ["20241210", 385000, 249658, 392000, 396000, 384500], ["20241211", 378000, 260700, 388000, 391000, 376500], ["20241212", 404500, 586555, 383000, 404500, 374000], ["20241213", 400000, 330114, 396000, 400000, 389500], ["20241216", 398000, 204346, 399000, 402500, 394500], ["20241217", 382500, 392455, 398500, 405000, 378500], ["20241218", 381500, 208785, 384000, 386000, 380000], ["20241219", 372000, 247458, 373500, 380000, 368000], ["20241220", 357500, 359300, 375000, 377000, 356000], ["20241223", 359000, 284110, 359000, 361500, 345000], ["20241224", 350000, 172107, 361500, 362000, 350000], ["20241226", 344500, 174814, 351500, 352000, 343500], ["20241227", 348000, 200696, 341000, 350500, 340500], ["20241230", 348000, 169683, 345000, 358500, 345000], ["20250102", 346000, 139219, 348500, 352500, 342500], ["20250103", 356000, 237676, 343000, 360500, 343000], ["20250106", 361500, 205797, 358000, 365500, 353500], ["20250107", 365500, 236305, 363500, 372000, 361500], ["20250108", 373500, 356433, 364500, 376000, 364000], ["20250109", 358500, 694920, 371500, 373000, 348500], ["20250110", 348500, 280639, 356000, 357500, 348000], ["20250113", 347500, 165688, 346500, 350500, 345500], ["20250114", 358000, 290092, 350000, 360000, 350000], ["20250115", 351500, 149879, 359000, 361000, 351500], ["20250116", 352000, 162319, 358500, 361500, 352000], ["20250117", 350500, 151960, 352000, 355500, 350500], ["20250120", 370500, 402884, 352000, 372000, 351500], ["20250121", 354500, 317052, 365000, 370000, 349500], ["20250122", 360000, 158528, 356000, 363000, 355500], ["20250123", 353500, 136125, 356500, 359500, 353500], ["20250124", 353500, 126762, 355500, 357500, 348000], ["20250131", 352000, 147908, 353500, 356500, 346500], ["20250203", 336500, 225738, 345000, 345500, 335000], ["20250204", 333000, 196605, 340500, 343500, 332000], ["20250205", 345000, 171086, 336000, 347000, 335000], ["20250206", 342000, 129145, 344500, 350500, 338500], ["20250207", 336000, 119390, 341500, 345000, 336000], ["20250210", 346500, 230067, 333000, 349500, 329000], ["20250211", 343000, 178558, 348000, 350500, 342500], ["20250212", 338500, 165759, 343500, 347500, 338000], ["20250213", 358000, 672554, 341500, 366500, 341000], ["20250214", 353000, 162202, 355500, 359500, 352000], ["20250217", 353500, 166506, 354500, 362000, 352500], ["20250218", 350500, 132978, 355000, 355000, 347500], ["20250219", 366000, 332886, 353500, 370500, 353500], ["20250220", 376500, 316958, 367500, 378500, 365000], ["20250221", 378500, 141193, 378500, 379000, 373500], ["20250224", 385500, 237103, 377500, 386500, 375000], ["20250225", 373500, 140338, 386000, 386000, 372500], ["20250226", 374000, 143098, 369500, 376000, 368000], ["20250227", 370500, 124821, 374000, 375000, 366500], ["20250228", 352000, 291801, 366000, 368000, 351500], ["20250304", 332000, 361892, 351000, 351500, 332000], ["20250305", 334000, 306239, 336000, 339000, 327500], ["20250306", 334000, 251173, 337500, 343500, 331500], ["20250307", 339000, 208637, 331000, 341000, 328000], ["20250310", 349500, 273181, 339000, 352000, 336000], ["20250311", 341000, 150783, 338500, 344500, 336000], ["20250312", 348500, 189492, 344000, 349500, 341500], ["20250313", 340500, 336473, 352500, 354500, 338500], ["20250314", 326500, 448904, 339500, 340000, 325000], ["20250317", 325000, 255211, 328000, 330500, 325000], ["20250318", 325000, 184156, 326500, 332000, 325000], ["20250319", 330500, 251845, 326000, 333000, 325000], ["20250320", 334500, 224094, 334500, 337500, 330500], ["20250321", 329000, 302913, 334000, 335000, 324000], ["20250324", 331500, 148739, 331000, 335000, 328500], ["20250325", 335500, 179131, 336500, 342500, 334000], ["20250326", 360000, 537163, 338500, 365000, 337500], ["20250327", 356500, 228114, 354500, 365000, 353000], ["20250328", 356000, 188128, 360000, 363000, 354000], ["20250331", 334500, 575113, 346000, 348000, 328500], ["20250401", 328000, 413352, 337500, 337500, 325500], ["20250402", 329000, 300758, 330000, 331000, 324000], ["20250403", 315000, 388422, 320000, 323000, 310500], ["20250404", 329000, 363443, 311000, 331000, 310500], ["20250407", 323000, 398358, 318000, 331000, 316000], ["20250408", 318000, 394764, 331000, 333000, 315000], ["20250409", 314000, 330125, 317000, 325000, 314000], ["20250410", 349500, 777090, 335500, 349500, 326500], ["20250411", 335500, 260102, 337000, 341500, 329000], ["20250414", 343000, 192936, 337500, 344500, 336000], ["20250415", 345000, 171756, 342500, 348500, 340500], ["20250416", 343000, 155592, 350000, 353000, 341500], ["20250417", 342500, 136846, 341500, 346500, 334500], ["20250418", 338000, 70190, 344000, 345000, 337500], ["20250421", 332500, 78331, 337000, 340500, 332000], ["20250422", 332000, 98130, 332000, 337000, 329000], ["20250423", 349000, 231174, 339000, 349500, 338500], ["20250424", 341500, 167826, 349500, 350000, 339000], ["20250425", 343500, 104822, 347500, 347500, 340000], ["20250428", 346000, 132948, 349500, 349500, 343000], ["20250429", 350000, 154760, 346500, 350000, 343500], ["20250430", 324500, 471209, 347500, 348500, 323000], ["20250502", 320500, 202479, 325000, 327500, 320500], ["20250507", 322500, 217160, 322000, 324500, 319000], ["20250508", 327500, 384939, 322000, 329000, 319500], ["20250509", 318000, 252119, 327500, 327500, 317500], ["20250512", 321500, 133817, 320500, 322000, 318000], ["20250513", 312000, 286158, 323500, 323500, 310500], ["20250514", 313500, 223695, 313000, 315000, 306000], ["20250515", 307000, 316371, 313500, 321000, 306500], ["20250516", 290500, 583328, 305000, 307000, 290000], ["20250519", 291500, 158255, 291500, 297000, 290500], ["20250520", 279500, 445299, 292000, 293000, 278000], ["20250521", 277500, 179424, 278500, 285000, 277500], ["20250522", 274500, 331567, 277000, 284000, 268000], ["20250523", 268000, 213740, 276500, 277000, 266000], ["20250526", 278000, 205921, 268500, 280000, 268500], ["20250527", 272500, 149335, 275500, 276500, 268500], ["20250528", 289000, 395192, 276500, 290000, 272500], ["20250529", 288000, 189663, 289000, 291000, 283000], ["20250530", 286000, 224384, 286000, 290000, 283500], ["20250602", 284500, 174819, 290500, 291500, 281500], ["20250604", 288500, 214348, 288000, 293000, 286000], ["20250605", 291000, 207656, 287500, 295000, 284500], ["20250609", 285000, 297462, 291500, 291500, 280500], ["20250610", 288500, 213404, 286500, 292000, 285000], ["20250611", 292500, 278005, 291000, 296000, 289000], ["20250612", 304000, 555229, 292500, 304000, 291000], ["20250613", 296000, 325863, 300000, 300000, 290000], ["20250616", 293000, 192457, 292000, 293500, 288000], ["20250617", 294000, 243494, 298000, 301500, 292000], ["20250618", 292000, 193404, 291500, 296500, 290500], ["20250619", 291000, 146199, 293500, 294000, 289000], ["20250620", 305000, 498474, 291000, 306000, 289500], ["20250623", 294000, 193331, 298500, 300000, 291000], ["20250624", 300500, 275626, 299500, 306000, 298000], ["20250625", 298000, 185031, 301500, 301500, 295000], ["20250626", 297000, 162439, 299000, 300500, 294500], ["20250630", 297000, 209821, 290000, 297500, 290000], ["20250701", 297500, 226370, 296500, 300000, 292500], ["20250702", 302500, 292735, 295500, 303000, 291500], ["20250703", 318500, 640510, 304500, 325000, 303000], ["20250704", 310500, 237717, 313000, 314500, 307000], ["20250707", 315000, 610772, 327500, 331000, 306500], ["20250708", 307000, 325080, 314000, 318500, 305000], ["20250709", 305000, 246419, 310000, 316000, 302000], ["20250710", 318000, 583717, 309500, 318000, 307000], ["20250711", 321500, 390914, 316000, 326000, 315000], ["20250714", 315000, 191507, 321000, 321000, 313500], ["20250715", 316500, 137843, 317000, 319000, 314500], ["20250716", 311000, 155707, 315000, 315500, 310500], ["20250717", 317000, 146499, 314500, 318500, 310500], ["20250718", 322500, 281309, 317000, 323000, 317000], ["20250721", 331000, 329882, 324500, 333000, 320000], ["20250722", 333500, 298394, 333000, 341500, 330000], ["20250723", 336500, 177219, 337500, 339500, 330000], ["20250724", 368000, 1038021, 340500, 370000, 340000], ["20250725", 363500, 379275, 363500, 366500, 356500], ["20250728", 380500, 716214, 369500, 384000, 369500], ["20250729", 392000, 623554, 373000, 394500, 370000], ["20250730", 393000, 676449, 390500, 397000, 382500], ["20250731", 382500, 694580, 400500, 403000, 377000], ["20250801", 373000, 339780, 382500, 385000, 371500], ["20250804", 375500, 299735, 379000, 381000, 369000], ["20250805", 386500, 457186, 380500, 393500, 380000], ["20250806", 384000, 308979, 382500, 391000, 379500], ["20250807", 386500, 208461, 387000, 390000, 380500], ["20250808", 378500, 268294, 385000, 385500, 374000], ["20250811", 389000, 317685, 382500, 390000, 380000], ["20250812", 388500, 199075, 384500, 394500, 382500], ["20250813", 389500, 161247, 392500, 392500, 383000], ["20250814", 394000, 316057, 391000, 399500, 391000], ["20250818", 383000, 187924, 392000, 393000, 382500], ["20250819", 384000, 108072, 384000, 386500, 378000], ["20250820", 377500, 149517, 378500, 383500, 375000], ["20250821", 372500, 166077, 379000, 382000, 371000], ["20250822", 367500, 168692, 373000, 376000, 365000], ["20250825", 380000, 131387, 373000, 380000, 371000], ["20250826", 381000, 167140, 377500, 386000, 377500], ["20250828", 364000, 166059, 374500, 377000, 363000], ["20250829", 352000, 285675, 367000, 367000, 351500], ["20250901", 349000, 122899, 352000, 353500, 345000], ["20250902", 350000, 144808, 349500, 351500, 345000], ["20250903", 348500, 222771, 353500, 359500, 347000], ["20250904", 351000, 381451, 365500, 365500, 350000], ["20250905", 343000, 199629, 350500, 351000, 342000], ["20250908", 343500, 185815, 337000, 345500, 336500], ["20250909", 347000, 169345, 344500, 349000, 341500], ["20250910", 340500, 246196, 347500, 347500, 339500], ["20250911", 350000, 381294, 347500, 353000, 344000], ["20250912", 355500, 292617, 354500, 356500, 350500], ["20250915", 355500, 211120, 356000, 359000, 352500], ["20250916", 349500, 293554, 357000, 359000, 346500], ["20250917", 350000, 184541, 351000, 356000, 348000], ["20250918", 354500, 173795, 351500, 354500, 347000], ["20250919", 349500, 185906, 351500, 354500, 347500], ["20250922", 349000, 137479, 350000, 355000, 348000], ["20250923", 357000, 177389, 348500, 357000, 347000], ["20250924", 348000, 185199, 358500, 361500, 346500], ["20250925", 361500, 297003, 349500, 363000, 345500], ["20250926", 349000, 122326, 356000, 356000, 349000], ["20250929", 351500, 134044, 350500, 353500, 349000], ["20250930", 347500, 138045, 348500, 355000, 346500], ["20251001", 347500, 141477, 349000, 351000, 341000], ["20251002", 399000, 644612, 350000, 399000, 347500], ["20251010", 359500, 541859, 367500, 367500, 352500], ["20251013", 360000, 378056, 363500, 366500, 352500], ["20251014", 385000, 859960, 361000, 389500, 361000], ["20251015", 386500, 320758, 384000, 387500, 375000], ["20251016", 420500, 874761, 385500, 421000, 385500], ["20251017", 434000, 946272, 416000, 443000, 411500], ["20251020", 432500, 382756, 433000, 435000, 421000], ["20251021", 437000, 462927, 432500, 449500, 431000], ["20251023", 447500, 300756, 451000, 457000, 443000], ["20251024", 492000, 976594, 452000, 496000, 448500], ["20251027", 495000, 599572, 495000, 499500, 480000], ["20251028", 510000, 560608, 494500, 510000, 485500], ["20251029", 514000, 439194, 510000, 527000, 505000], ["20251030", 486500, 728528, 511000, 522000, 483000], ["20251031", 473000, 499652, 476500, 491500, 469500], ["20251103", 475500, 337955, 480000, 480500, 465500], ["20251104", 473000, 397941, 490000, 492000, 472000], ["20251105", 464000, 443887, 469000, 472000, 452000], ["20251106", 470000, 600184, 481500, 495000, 469500], ["20251107", 463500, 279860, 470000, 481000, 457000], ["20251110", 465500, 244077, 465500, 470000, 457500], ["20251111", 473000, 396429, 471500, 490000, 467500], ["20251112", 475500, 258727, 481500, 481500, 470500], ["20251113", 484500, 617757, 475000, 491500, 468000], ["20251114", 463000, 282819, 470000, 480500, 461000], ["20251117", 463000, 157725, 469000, 469000, 456000], ["20251118", 443000, 291156, 461000, 465500, 443000], ["20251119", 437500, 249097, 444000, 446000, 428500], ["20251120", 441000, 156626, 445500, 449500, 440500], ["20251121", 425500, 242702, 428000, 432000, 422500], ["20251124", 412000, 438358, 429500, 429500, 412000], ["20251125", 413500, 240842, 419500, 419500, 412000], ["20251126", 435500, 415285, 419000, 436000, 418500], ["20251128", 408000, 712913, 441500, 442500, 408000], ["20251201", 413000, 286573, 411500, 417500, 406000], ["20251202", 415000, 200833, 415000, 416000, 410000], ["20251203", 418000, 231552, 416000, 424500, 413500], ["20251204", 410000, 381430, 420500, 422500, 405500], ["20251205", 426000, 438931, 413500, 427000, 412500], ["20251208", 451500, 593075, 435500, 455000, 425000], ["20251209", 443500, 232158, 444000, 451000, 438500], ["20251210", 441500, 204015, 451000, 452500, 438500], ["20251211", 446000, 715032, 446000, 446000, 433000], ["20251212", 445500, 215489, 445000, 446500, 437500], ["20251215", 442500, 192535, 439000, 449000, 433500], ["20251216", 418000, 397656, 441000, 441500, 414000], ["20251217", 415500, 265161, 422500, 425500, 413000], ["20251218", 378500, 720096, 392000, 393500, 377000], ["20251219", 379000, 641564, 381000, 381000, 365500], ["20251222", 389500, 297525, 385000, 391500, 380000], ["20251223", 388000, 184844, 391000, 392000, 383500], ["20251224", 390500, 173638, 390500, 398500, 388000], ["20251226", 383500, 206573, 391500, 391500, 381000], ["20251229", 380000, 348113, 370000, 381500, 367000], ["20251230", 368500, 344347, 375000, 375000, 366000], ["20260102", 361000, 329529, 368500, 368500, 358500], ["20260105", 371500, 355352, 358500, 373500, 358500], ["20260106", 378000, 316118, 379000, 383000, 373500], ["20260107", 370500, 275402, 378500, 383500, 367500], ["20260108", 366000, 413793, 369000, 371000, 363500], ["20260109", 363000, 344929, 370000, 371000, 361000], ["20260112", 379000, 429789, 364500, 379500, 363000], ["20260113", 394000, 473453, 385500, 394500, 378000], ["20260114", 389500, 270844, 394000, 396000, 387000], ["20260115", 392000, 284050, 390000, 395500, 384500], ["20260116", 391000, 289648, 394000, 398000, 388000], ["20260119", 398500, 408315, 389500, 401000, 384000], ["20260120", 403000, 455475, 398000, 413500, 396500], ["20260121", 394500, 280563, 395500, 398000, 389000], ["20260122", 417000, 680002, 397500, 418000, 395500], ["20260123", 412000, 486387, 427500, 430500, 407000], ["20260126", 416000, 323197, 415000, 422000, 411000], ["20260127", 408500, 330244, 410000, 416500, 404500], ["20260128", 431000, 1462794, 421500, 455000, 421500], ["20260129", 416500, 709422, 435000, 435000, 411500], ["20260130", 398000, 579004, 417000, 419500, 398000], ["20260202", 380000, 401037, 392500, 400500, 379000], ["20260203", 391000, 271188, 391000, 391500, 381500], ["20260204", 402500, 337066, 398000, 405000, 394000], ["20260205", 395000, 338536, 399500, 408500, 392000], ["20260206", 385000, 265446, 383500, 386000, 377000], ["20260209", 394500, 230057, 398000, 401500, 388000], ["20260210", 390500, 302157, 397500, 399000, 386500], ["20260211", 392000, 187479, 393500, 397500, 388000], ["20260212", 410000, 583824, 400000, 411000, 393000], ["20260213", 395000, 321449, 404000, 404500, 394500], ["20260219", 403500, 267049, 399500, 403500, 395500], ["20260220", 401500, 219069, 403500, 406500, 400000], ["20260223", 396000, 268719, 403500, 405000, 395500], ["20260224", 412500, 588995, 407000, 416500, 403000], ["20260225", 426000, 650523, 417500, 429000, 409000], ["20260226", 427000, 540625, 431500, 440000, 419000], ["20260227", 427000, 591387, 420000, 434000, 415500], ["20260303", 393000, 489727, 414500, 418000, 389000], ["20260304", 347500, 826847, 380000, 390000, 346000], ["20260305", 371500, 541523, 376500, 382000, 366000], ["20260306", 377500, 350799, 372000, 382500, 365000], ["20260309", 359500, 414051, 360000, 364500, 350500], ["20260310", 367000, 298332, 375500, 376500, 360000], ["20260311", 369500, 263280, 375000, 380750, 367000], ["20260312", 384000, 345803, 369500, 384000, 367000], ["20260313", 369000, 370087, 370000, 372500, 363500], ["20260316", 366000, 280349, 368500, 373000, 363500], ["20260317", 380500, 345242, 371000, 380500, 370000], ["20260318", 383500, 279721, 390500, 390500, 381500], ["20260319", 371000, 213253, 374500, 378500, 371000], ["20260320", 375500, 200932, 377000, 378000, 372000], ["20260323", 356000, 302070, 362000, 365000, 355000], ["20260324", 392500, 656541, 371500, 392500, 368000], ["20260325", 394000, 352715, 392000, 400000, 386500], ["20260326", 384500, 274503, 392500, 393000, 380000], ["20260327", 394500, 372863, 374000, 396000, 366000], ["20260330", 410000, 747897, 379500, 414000, 377000], ["20260331", 394500, 518297, 406000, 410000, 390500], ["20260401", 407000, 343583, 409500, 410000, 393500], ["20260402", 404500, 532803, 407500, 421500, 399500], ["20260403", 398500, 254074, 410000, 414500, 396500], ["20260406", 412500, 393045, 399500, 418000, 399500], ["20260407", 408500, 311134, 408000, 423000, 406000], ["20260408", 406000, 521932, 419500, 422000, 400500], ["20260409", 421000, 719468, 408000, 422000, 403000], ["20260410", 412000, 273394, 421000, 421000, 410500], ["20260413", 401500, 218403, 409500, 414500, 399000], ["20260414", 400000, 269254, 406500, 406500, 399500], ["20260415", 408000, 272401, 406000, 412000, 403500], ["20260416", 416000, 317064, 412000, 416500, 408500], ["20260417", 418000, 336530, 415500, 422000, 412000], ["20260420", 429000, 563779, 419500, 435500, 416500], ["20260421", 478000, 1363543, 441500, 478000, 434000], ["20260422", 484500, 880220, 491500, 493000, 468000], ["20260423", 466500, 529996, 481500, 484000, 460000], ["20260424", 481000, 402718, 473000, 486000, 464000], ["20260427", 464000, 433687, 478500, 481000, 461000], ["20260428", 472000, 431570, 471500, 478000, 465000], ["20260429", 473000, 306780, 472000, 476000, 464000], ["20260430", 460500, 485223, 471000, 471500, 457000], ["20260504", 472000, 425260, 469000, 478000, 461000], ["20260506", 482000, 589631, 476000, 486500, 466000], ["20260507", 483000, 463457, 482000, 483000, 464000], ["20260508", 476500, 353449, 479500, 489500, 471500], ["20260511", 468000, 407574, 478000, 478500, 463000], ["20260512", 443000, 668326, 470000, 480000, 430500], ["20260513", 430000, 455234, 443500, 445000, 425000], ["20260514", 442000, 368128, 447000, 447000, 432000], ["20260515", 417000, 798242, 450000, 470000, 410500], ["20260518", 408000, 373359, 414500, 416500, 391500], ["20260519", 400000, 376633, 411000, 416000, 389500], ["20260520", 384500, 411862, 404000, 406000, 382000], ["20260521", 401000, 300978, 397500, 401000, 391000], ["20260522", 398500, 435706, 411500, 416000, 394500], ["20260526", 399500, 321431, 408000, 411000, 397000], ["20260527", 383500, 463463, 400500, 404000, 383000], ["20260528", 442000, 1665103, 429500, 447000, 413000], ["20260529", 458000, 1287237, 444500, 465000, 432000], ["20260601", 455000, 778389, 469500, 476000, 446000], ["20260602", 442500, 1496902, 458500, 497500, 438000], ["20260604", 422000, 708012, 448000, 463000, 413500], ["20260605", 414000, 445122, 422500, 428500, 405500], ["20260608", 388500, 422550, 388500, 404000, 383000], ["20260609", 396500, 420962, 393500, 401500, 385500], ["20260610", 385500, 354289, 393000, 407000, 375000], ["20260611", 384500, 450781, 377000, 392000, 367000], ["20260612", 400000, 460043, 399500, 414000, 392000], ["20260615", 420500, 312604, 412000, 425000, 407000], ["20260616", 410500, 327489, 423000, 423500, 406500], ["20260617", 416000, 224023, 414000, 421500, 406000], ["20260618", 400000, 342610, 411500, 415000, 398000], ["20260619", 404500, 753314, 402000, 422000, 391000], ["20260622", 385500, 358905, 407500, 407500, 385000], ["20260623", 362000, 484181, 387500, 399500, 360000], ["20260624", 365500, 353220, 364500, 368500, 354000], ["20260625", 352000, 448999, 371000, 374000, 352000], ["20260626", 331500, 582932, 353000, 356500, 323000], ["20260629", 400500, 833095, 336000, 400500, 334000], ["20260630", 362000, 672385, 391500, 392000, 362000], ["20260701", 348000, 395443, 366500, 366500, 345000], ["20260702", 354000, 358138, 348500, 363500, 339000], ["20260703", 362500, 397490, 359500, 363500, 342500], ["20260706", 354500, 330389, 362000, 362500, 347500], ["20260707", 332000, 567089, 350000, 352000, 323000], ["20260708", 315500, 372285, 329000, 329500, 312500], ["20260709", 313500, 505757, 316000, 333500, 309500], ["20260710", 326000, 263154, 323000, 333000, 321500], ["20260713", 328500, 313372, 328000, 346000, 325500], ["20260714", 322000, 368900, 332000, 332000, 316500], ["20260715", 335000, 323299, 329500, 341500, 328000], ["20260716", 334000, 314975, 338000, 349000, 329000], ["20260720", 317500, 310401, 331000, 333500, 315500], ["20260721", 317000, 222065, 315500, 324000, 312000], ["20260722", 321000, 217211, 324000, 333500, 321000], ["20260723", 348000, 327080, 322000, 350000, 322000], ["20260724", 329500, 232863, 337500, 342000, 326000], ["20260727", 333000, 126791, 335000, 338000, 328000], ["20260728", 314000, 338100, 328000, 328500, 308000], ["20260729", 300500, 397135, 316000, 319000, 290500], ["20260730", 320000, 480095, 300500, 328000, 298000], ["20260731", 328000, 491853, 328500, 332500, 309000], ["20260803", 316000, 279360, 323500, 323500, 310500], ["20260804", 328500, 270560, 319000, 330500, 315000], ["20260805", 335500, 286160, 336000, 342000, 330000], ["20260806", 345000, 212231, 332500, 345500, 330500], ["20260807", 360000, 426444, 347000, 363000, 346000], ["20260810", 367500, 247517, 356000, 369000, 347500], ["20260811", 354500, 279255, 365000, 371500, 352500], ["20260812", 358500, 257478, 360000, 369500, 353000], ["20260813", 365500, 321608, 361500, 370000, 359500], ["20260814", 369500, 243455, 366000, 371500, 358500], ["20260818", 351000, 334816, 366500, 367000, 350500], ["20260819", 357500, 270199, 344500, 360000, 342000], ["20260820", 358000, 267995, 358000, 367000, 357000], ["20260821", 343500, 248966, 355500, 356000, 341500], ["20260824", 362000, 374479, 347000, 363500, 344500], ["20260825", 349500, 205498, 360000, 362000, 345000], ["20260826", 351000, 182732, 348500, 352000, 343000], ["20260827", 370500, 432292, 353500, 372000, 352000], ["20260828", 370000, 242978, 364000, 373500, 360500], ["20260831", 378000, 425288, 368000, 381000, 365000], ["20260901", 367000, 330966, 378000, 387000, 366500], ["20260902", 347500, 423643, 359500, 364500, 345500], ["20260903", 365500, 426976, 354000, 371500, 348500], ["20260904", 358500, 288467, 366000, 373500, 357500], ["20260907", 362500, 177376, 360500, 364000, 355500], ["20260908", 348500, 389412, 368000, 370000, 348000], ["20260909", 371000, 438952, 350000, 372000, 347000], ["20260910", 365000, 404580, 363500, 374000, 357000], ["20260911", 360000, 303187, 356000, 364000, 352000], ["20260914", 351500, 192751, 356500, 362000, 350000], ["20260915", 365500, 337242, 350000, 371500, 347500], ["20260916", 367000, 300276, 362000, 376000, 361500], ["20260917", 365000, 172767, 367500, 367500, 361000], ["20260918", 364000, 226681, 370500, 371500, 362000], ["20260921", 352000, 314679, 365000, 365500, 351500], ["20260922", 350500, 259262, 358000, 359500, 348000], ["20260923", 351500, 222728, 353500, 359000, 349500], ["20260928", 364000, 321270, 352000, 368000, 350500], ["20260929", 352500, 257435, 359000, 359000, 348500], ["20260930", 357000, 191523, 354000, 357500, 351500], ["20261001", 360500, 167629, 355000, 362000, 352000], ["20261002", 371000, 210285, 360500, 372000, 357500], ["20261006", 390000, 443944, 372000, 391000, 367500], ["20261007", 391000, 354152, 385500, 395000, 378000]], "breaks": [], "breaks_checked_from": "20220127", "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/373220.json", "page_url": "https://aikstockdata.com/s/373220", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261008-181220"}