{"schema_version": "1.0", "@type": "Dataset", "code": "413300", "name_ko": "티엘엔지니어링", "name": "티엘엔지니어링(413300) 일별 시세(종가·거래량·시가·고가·저가) 984일", "as_of": "20261015", "period": {"from": "20220927", "to": "20261015"}, "count": 984, "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": [["20220927", 6550, 20, 5700, 6550, 5700], ["20220928", 7530, 10, 7530, 7530, 7530], ["20220929", 7530, 31, 8650, 8650, 7530], ["20220930", 8650, 7, 8650, 8650, 8650], ["20221004", 9900, 110, 9940, 9940, 7360], ["20221005", 8420, 39, 9900, 9900, 8420], ["20221006", 7160, 51, 7160, 7160, 7160], ["20221007", 6090, 343, 6100, 7130, 6090], ["20221011", 5180, 383, 5180, 6790, 5180], ["20221012", 4410, 50, 4410, 4410, 4410], ["20221013", 3750, 6, 4410, 4410, 3750], ["20221014", 3200, 4743, 4000, 4300, 3200], ["20221017", 3680, 33, 3680, 3680, 3670], ["20221018", 4190, 68, 4150, 4190, 4000], ["20221019", 4640, 28, 4720, 4720, 4400], ["20221020", 4500, 68, 4600, 4600, 4500], ["20221021", 4850, 151, 4000, 5160, 4000], ["20221024", 4850, 5, 4845, 4850, 4845], ["20221025", 5570, 36, 5550, 5570, 4125], ["20221026", 6340, 8, 6350, 6350, 6340], ["20221027", 6340, 26, 7280, 7280, 5410], ["20221028", 7150, 17, 6340, 7280, 5410], ["20221031", 6650, 151, 6650, 6650, 6650], ["20221101", 6640, 8, 6650, 6650, 5670], ["20221102", 5650, 9, 7590, 7590, 5650], ["20221103", 5500, 4, 6400, 6400, 5400], ["20221104", 5500, 14, 6320, 6320, 5500], ["20221107", 4680, 252, 5400, 5400, 4680], ["20221108", 4890, 4, 5000, 5000, 4885], ["20221109", 4890, 12, 4890, 4890, 4800], ["20221110", 4160, 302, 4890, 4890, 4160], ["20221111", 4200, 1977, 4750, 4750, 3540], ["20221114", 4195, 329, 4735, 4735, 3570], ["20221115", 4095, 318, 4500, 4500, 3570], ["20221116", 4040, 749, 3485, 4180, 3485], ["20221117", 3830, 820, 3435, 4640, 3435], ["20221118", 3590, 373, 3260, 3980, 3260], ["20221121", 3300, 334, 3300, 3300, 3300], ["20221122", 3500, 5, 3500, 3500, 3500], ["20221123", 3895, 1518, 3995, 3995, 2975], ["20221124", 3855, 60, 3895, 3895, 3315], ["20221125", 3745, 91, 3285, 3920, 3280], ["20221128", 3700, 588, 3200, 4195, 3185], ["20221129", 3290, 542, 3300, 3980, 3145], ["20221130", 2950, 3527, 2850, 3285, 2800], ["20221201", 3085, 310, 3245, 3245, 2650], ["20221202", 3400, 1, 3400, 3400, 3400], ["20221205", 2995, 894, 2985, 3000, 2890], ["20221206", 3290, 2007, 3400, 3400, 3200], ["20221207", 3630, 447, 3660, 3660, 2800], ["20221208", 3975, 1, 3975, 3975, 3975], ["20221209", 3685, 1505, 3995, 3995, 3380], ["20221212", 3135, 848, 3680, 3680, 3135], ["20221213", 3580, 210, 3600, 3600, 2855], ["20221214", 3590, 97, 3600, 3600, 3060], ["20221215", 3605, 1, 3605, 3605, 3605], ["20221216", 3295, 138, 3800, 3800, 3100], ["20221219", 3750, 3, 3750, 3750, 3750], ["20221220", 3780, 109, 3190, 3985, 3190], ["20221221", 3795, 9, 3790, 3795, 3215], ["20221222", 4285, 12, 4285, 4285, 4285], ["20221223", 4925, 354, 3645, 4925, 3645], ["20221226", 4925, 21, 4925, 4925, 4925], ["20221227", 4195, 7, 4195, 4195, 4195], ["20221228", 4175, 1, 4175, 4175, 4175], ["20221229", 3995, 5, 3995, 3995, 3995], ["20230102", 3505, 4, 3505, 3505, 3505], ["20230103", 2980, 623, 3000, 3345, 2980], ["20230104", 2750, 932, 2980, 2980, 2535], ["20230105", 2880, 5, 2995, 2995, 2880], ["20230106", 3230, 1212, 3290, 3290, 2450], ["20230109", 3200, 514, 3600, 3600, 2750], ["20230110", 3520, 142, 3670, 3670, 2720], ["20230111", 3985, 1, 3985, 3985, 3985], ["20230112", 3400, 27, 3900, 3900, 3390], ["20230113", 3390, 106, 3790, 3790, 2890], ["20230116", 3355, 10, 2900, 3380, 2900], ["20230117", 3355, 1, 3355, 3355, 3355], ["20230118", 2900, 3, 3350, 3350, 2900], ["20230119", 3300, 6002, 3315, 3315, 3300], ["20230120", 3740, 2, 3740, 3740, 3740], ["20230125", 3695, 1, 3695, 3695, 3695], ["20230126", 3695, 2, 3695, 3695, 3695], ["20230127", 3645, 2, 3645, 3645, 3645], ["20230130", 3600, 1, 3600, 3600, 3600], ["20230131", 3245, 1, 3245, 3245, 3245], ["20230201", 3195, 51, 3195, 3195, 3195], ["20230202", 3340, 1, 3340, 3340, 3340], ["20230203", 3700, 1, 3700, 3700, 3700], ["20230206", 3500, 101, 4090, 4090, 3495], ["20230207", 3450, 180, 3450, 3450, 2975], ["20230208", 3940, 85, 3375, 3940, 3370], ["20230209", 4405, 2, 4405, 4405, 4405], ["20230210", 4345, 2, 4345, 4345, 4345], ["20230213", 4650, 3, 4650, 4650, 4650], ["20230214", 3955, 4, 4650, 4650, 3955], ["20230215", 4400, 2, 4400, 4400, 4400], ["20230216", 4290, 263, 4300, 4300, 3740], ["20230217", 4800, 6, 4800, 4800, 4800], ["20230220", 4080, 2, 4080, 4080, 4080], ["20230221", 4045, 5, 4045, 4045, 4045], ["20230222", 3980, 2, 3980, 3980, 3980], ["20230223", 3950, 1, 3950, 3950, 3950], ["20230224", 3980, 123, 3990, 3990, 3970], ["20230227", 3995, 1, 3995, 3995, 3995], ["20230228", 3850, 1, 3850, 3850, 3850], ["20230302", 3840, 2, 3835, 3840, 3835], ["20230303", 3800, 1, 3800, 3800, 3800], ["20230306", 3835, 2, 3835, 3835, 3835], ["20230307", 3800, 520, 3800, 3800, 3260], ["20230308", 3700, 1, 3700, 3700, 3700], ["20230309", 3550, 291, 3550, 3550, 3550], ["20230310", 3550, 120, 3650, 3650, 3020], ["20230313", 3500, 6, 3845, 3845, 3500], ["20230314", 3490, 1, 3490, 3490, 3490], ["20230315", 3780, 2, 3780, 3780, 3780], ["20230316", 3645, 3, 3645, 3645, 3645], ["20230317", 3745, 2, 3745, 3745, 3745], ["20230320", 3700, 1, 3700, 3700, 3700], ["20230321", 3775, 1, 3775, 3775, 3775], ["20230322", 3785, 3, 3785, 3785, 3785], ["20230323", 3780, 1, 3780, 3780, 3780], ["20230324", 3940, 2, 3945, 3945, 3940], ["20230327", 3895, 1, 3895, 3895, 3895], ["20230328", 3850, 1, 3850, 3850, 3850], ["20230329", 3785, 191, 3785, 3785, 3550], ["20230330", 3990, 4, 3945, 3990, 3945], ["20230331", 3900, 12, 3995, 3995, 3900], ["20230403", 3600, 2, 3600, 3600, 3600], ["20230404", 3950, 2, 3950, 3950, 3950], ["20230405", 3895, 1, 3895, 3895, 3895], ["20230406", 3800, 131, 3800, 3800, 3800], ["20230407", 3700, 1, 3700, 3700, 3700], ["20230410", 4255, 52, 4255, 4255, 4255], ["20230411", 3980, 1, 3980, 3980, 3980], ["20230412", 3940, 1, 3940, 3940, 3940], ["20230413", 4530, 51, 3995, 4530, 3995], ["20230414", 4525, 21, 4525, 4525, 4525], ["20230417", 4200, 173, 3850, 4200, 3850], ["20230418", 4180, 1, 4180, 4180, 4180], ["20230419", 4145, 1, 4145, 4145, 4145], ["20230420", 3750, 544, 3730, 3750, 3700], ["20230421", 4000, 1, 4000, 4000, 4000], ["20230424", 3995, 1, 3995, 3995, 3995], ["20230425", 3950, 1, 3950, 3950, 3950], ["20230426", 3900, 253, 3950, 3950, 3740], ["20230427", 4000, 1, 4000, 4000, 4000], ["20230428", 3980, 1, 3980, 3980, 3980], ["20230502", 3945, 1, 3945, 3945, 3945], ["20230503", 4000, 1, 4000, 4000, 4000], ["20230504", 3900, 21, 4000, 4000, 3900], ["20230508", 4000, 1, 4000, 4000, 4000], ["20230509", 4000, 23, 3995, 4000, 3400], ["20230510", 3995, 21, 3400, 3995, 3400], ["20230511", 3945, 1, 3945, 3945, 3945], ["20230512", 3940, 32, 3940, 3940, 3355], ["20230515", 3990, 1, 3990, 3990, 3990], ["20230516", 3990, 1, 3990, 3990, 3990], ["20230517", 3970, 1, 3970, 3970, 3970], ["20230518", 3985, 1, 3985, 3985, 3985], ["20230519", 3970, 1, 3970, 3970, 3970], ["20230522", 3965, 1, 3965, 3965, 3965], ["20230523", 3990, 2, 3990, 3990, 3990], ["20230524", 3980, 1, 3980, 3980, 3980], ["20230525", 3970, 1, 3970, 3970, 3970], ["20230526", 3960, 1, 3960, 3960, 3960], ["20230530", 3930, 1, 3930, 3930, 3930], ["20230531", 3905, 6, 3905, 3905, 3905], ["20230601", 3900, 1, 3900, 3900, 3900], ["20230602", 3485, 359, 3445, 3485, 3315], ["20230605", 3995, 1, 3995, 3995, 3995], ["20230607", 3975, 0, 0, 0, 0], ["20230608", 3975, 97, 3955, 3975, 3380], ["20230609", 3965, 1, 3965, 3965, 3965], ["20230612", 3850, 22, 3375, 3850, 3375], ["20230613", 3825, 52, 3840, 3840, 3275], ["20230614", 3885, 2, 3885, 3885, 3885], ["20230615", 3870, 1, 3870, 3870, 3870], ["20230616", 3860, 1, 3860, 3860, 3860], ["20230619", 3850, 1, 3850, 3850, 3850], ["20230620", 3825, 1, 3825, 3825, 3825], ["20230621", 3810, 12, 3815, 3815, 3255], ["20230622", 4340, 2, 4340, 4340, 4340], ["20230623", 3860, 101, 3860, 3860, 3690], ["20230626", 3850, 11, 3285, 3850, 3285], ["20230627", 3830, 1, 3830, 3830, 3830], ["20230628", 3825, 1, 3825, 3825, 3825], ["20230629", 3745, 1, 3745, 3745, 3745], ["20230630", 3835, 2, 3860, 3860, 3835], ["20230703", 3810, 1, 3810, 3810, 3810], ["20230704", 3880, 1, 3880, 3880, 3880], ["20230705", 3860, 1, 3860, 3860, 3860], ["20230706", 3870, 1, 3870, 3870, 3870], ["20230707", 4420, 1, 4420, 4420, 4420], ["20230710", 3760, 2, 3760, 3760, 3760], ["20230711", 3645, 1, 3645, 3645, 3645], ["20230712", 4000, 12, 4165, 4165, 3100], ["20230713", 3400, 106, 3400, 3400, 3400], ["20230714", 3395, 11, 2890, 3395, 2890], ["20230717", 3860, 6, 2890, 3860, 2890], ["20230718", 3515, 290, 3515, 3515, 3515], ["20230719", 3880, 11, 2990, 3880, 2990], ["20230720", 3795, 1, 3795, 3795, 3795], ["20230721", 3865, 1, 3865, 3865, 3865], ["20230724", 3865, 1, 3865, 3865, 3865], ["20230725", 3865, 1, 3865, 3865, 3865], ["20230726", 3545, 299, 3410, 3545, 3410], ["20230727", 3800, 7, 3850, 3850, 3015], ["20230728", 3785, 4, 3850, 3850, 3750], ["20230731", 3845, 1, 3845, 3845, 3845], ["20230801", 3865, 1, 3865, 3865, 3865], ["20230802", 3870, 1, 3870, 3870, 3870], ["20230803", 3870, 1, 3870, 3870, 3870], ["20230804", 3865, 1, 3865, 3865, 3865], ["20230807", 3870, 1, 3870, 3870, 3870], ["20230808", 3875, 1, 3875, 3875, 3875], ["20230809", 3875, 3, 3870, 3875, 3870], ["20230810", 4440, 2, 3875, 4440, 3875], ["20230811", 3880, 139, 3775, 3880, 3775], ["20230814", 3865, 102, 3870, 3870, 3300], ["20230816", 3870, 1, 3870, 3870, 3870], ["20230817", 3875, 1, 3875, 3875, 3875], ["20230818", 3870, 1, 3870, 3870, 3870], ["20230821", 3865, 1, 3865, 3865, 3865], ["20230822", 3855, 8, 3870, 3870, 3300], ["20230823", 3865, 1, 3865, 3865, 3865], ["20230824", 3870, 1, 3870, 3870, 3870], ["20230825", 3845, 1, 3845, 3845, 3845], ["20230828", 4405, 2, 4405, 4405, 4405], ["20230829", 4395, 7, 4395, 4395, 4395], ["20230830", 4375, 4, 4375, 4375, 4375], ["20230831", 4380, 10, 4285, 4380, 3760], ["20230901", 4280, 4, 4280, 4280, 4280], ["20230904", 3640, 4, 3640, 3640, 3640], ["20230905", 3750, 1, 3750, 3750, 3750], ["20230906", 3750, 102, 3750, 3750, 3190], ["20230907", 3830, 8, 3830, 3830, 3830], ["20230908", 3485, 21, 3745, 3745, 3485], ["20230911", 3485, 62, 3485, 3485, 2965], ["20230912", 3480, 1, 3480, 3480, 3480], ["20230913", 3555, 1, 3555, 3555, 3555], ["20230914", 3800, 1, 3800, 3800, 3800], ["20230915", 4155, 13, 3750, 4155, 3750], ["20230918", 3535, 22, 3535, 3535, 3535], ["20230919", 3285, 16, 3750, 3750, 3005], ["20230920", 3000, 158, 3755, 3755, 2795], ["20230921", 3105, 175, 2550, 3145, 2550], ["20230922", 2950, 242, 3250, 3250, 2650], ["20230925", 2790, 4, 2950, 2950, 2550], ["20230926", 2775, 2304, 3150, 3185, 2375], ["20230927", 2900, 28, 2360, 2980, 2360], ["20231004", 2700, 13, 2895, 2895, 2470], ["20231005", 2530, 411, 2480, 2530, 2480], ["20231006", 2535, 720, 2360, 2900, 2155], ["20231010", 2535, 1, 2535, 2535, 2535], ["20231011", 2530, 557, 2905, 2905, 2155], ["20231012", 2455, 21, 2465, 2465, 2300], ["20231013", 2510, 83, 2795, 2795, 2100], ["20231016", 2870, 1, 2870, 2870, 2870], ["20231017", 2560, 380, 2440, 2560, 2440], ["20231018", 2695, 204, 2180, 2905, 2180], ["20231019", 2295, 6, 3070, 3070, 2295], ["20231020", 1999, 99, 2595, 2595, 1999], ["20231023", 2230, 185, 2285, 2285, 1700], ["20231024", 2395, 1403, 1900, 2555, 1900], ["20231025", 2435, 805, 2040, 2730, 2040], ["20231026", 2750, 647, 2775, 2775, 2070], ["20231027", 2440, 431, 2340, 2440, 2340], ["20231030", 2770, 739, 2780, 2780, 2075], ["20231031", 2745, 14, 2355, 2990, 2355], ["20231101", 2980, 135, 3130, 3130, 2335], ["20231102", 2870, 94, 3385, 3385, 2535], ["20231103", 2995, 13, 2440, 3245, 2440], ["20231106", 3400, 1, 3400, 3400, 3400], ["20231107", 3590, 3, 3795, 3795, 3590], ["20231108", 3900, 388, 4095, 4095, 3055], ["20231109", 3995, 167, 4455, 4455, 3315], ["20231110", 4000, 68, 4580, 4580, 3400], ["20231113", 4130, 4, 3400, 4540, 3400], ["20231114", 3745, 85, 4690, 4690, 3515], ["20231115", 3895, 3, 4245, 4245, 3185], ["20231116", 3475, 301, 3370, 3475, 3370], ["20231117", 3300, 2, 3800, 3800, 3300], ["20231120", 3770, 1, 3770, 3770, 3770], ["20231121", 3205, 9, 4295, 4295, 3205], ["20231122", 3490, 24, 3685, 3685, 2725], ["20231123", 3965, 5, 3980, 3980, 2970], ["20231124", 4490, 1, 4490, 4490, 4490], ["20231127", 3820, 266, 3820, 3820, 3820], ["20231128", 3800, 1, 3800, 3800, 3800], ["20231129", 3980, 2, 3230, 3980, 3230], ["20231130", 3500, 1, 3500, 3500, 3500], ["20231201", 2975, 53, 3990, 3990, 2975], ["20231204", 3090, 308, 3415, 3415, 2530], ["20231205", 3185, 103, 3550, 3550, 2630], ["20231206", 3295, 12, 3595, 3595, 2710], ["20231207", 3195, 154, 3200, 3200, 2805], ["20231208", 3600, 1, 3600, 3600, 3600], ["20231211", 3685, 1, 3685, 3685, 3685], ["20231212", 3200, 94, 3135, 3200, 3135], ["20231213", 3150, 155, 3670, 3670, 2720], ["20231214", 3395, 51, 2680, 3395, 2680], ["20231215", 3695, 1, 3695, 3695, 3695], ["20231218", 4230, 2, 4230, 4230, 4230], ["20231219", 3600, 1, 3600, 3600, 3600], ["20231220", 3060, 100, 3060, 3060, 3060], ["20231221", 3125, 217, 3470, 3470, 2605], ["20231222", 3190, 206, 3570, 3570, 2660], ["20231226", 3145, 194, 3480, 3480, 2715], ["20231227", 3165, 116, 3580, 3580, 2675], ["20231228", 3240, 154, 3625, 3625, 2695], ["20240102", 3175, 256, 2755, 3180, 2755], ["20240103", 3575, 58, 3630, 3630, 2700], ["20240104", 3995, 107, 4070, 4070, 3040], ["20240105", 4495, 6, 4495, 4495, 4495], ["20240108", 3825, 1, 3825, 3825, 3825], ["20240109", 3650, 1, 3650, 3650, 3650], ["20240110", 3675, 1, 3675, 3675, 3675], ["20240111", 3500, 103, 3680, 3680, 3125], ["20240112", 2975, 20, 3685, 3685, 2975], ["20240115", 3100, 405, 3410, 3410, 2530], ["20240116", 3155, 103, 2635, 3155, 2635], ["20240117", 3565, 100, 3595, 3595, 2685], ["20240118", 3035, 1, 3035, 3035, 3035], ["20240119", 3480, 1, 3480, 3480, 3480], ["20240122", 2960, 342, 2960, 2960, 2960], ["20240123", 3085, 319, 3380, 3380, 2520], ["20240124", 3540, 1, 3540, 3540, 3540], ["20240125", 3010, 335, 3010, 3010, 3010], ["20240126", 2955, 477, 2560, 3425, 2560], ["20240129", 3345, 2032, 3380, 3380, 2515], ["20240130", 3645, 341, 2845, 3645, 2845], ["20240131", 3100, 100, 3100, 3100, 3100], ["20240201", 3100, 438, 3395, 3395, 2635], ["20240202", 2785, 52, 3545, 3545, 2635], ["20240205", 2715, 157, 3190, 3190, 2370], ["20240206", 2840, 483, 3100, 3100, 2310], ["20240207", 3250, 920, 3000, 3250, 2415], ["20240208", 3475, 347, 2765, 3500, 2765], ["20240213", 3100, 402, 2955, 3100, 2955], ["20240214", 2640, 2628, 2655, 3540, 2635], ["20240215", 2520, 3006, 2250, 3035, 2245], ["20240216", 2515, 1628, 2790, 2790, 2145], ["20240219", 2850, 558, 2650, 2865, 2170], ["20240220", 2795, 206, 3175, 3175, 2425], ["20240221", 2650, 209, 3190, 3200, 2380], ["20240222", 2560, 664, 2985, 2985, 2255], ["20240223", 2690, 1003, 2600, 2690, 2180], ["20240226", 2290, 307, 2880, 2880, 2290], ["20240227", 2480, 405, 2580, 2580, 1955], ["20240228", 2400, 351, 2700, 2700, 2110], ["20240229", 2640, 415, 2685, 2685, 2055], ["20240304", 2245, 206, 2870, 2870, 2245], ["20240305", 1942, 215, 2490, 2580, 1930], ["20240306", 2175, 152, 2230, 2230, 2170], ["20240307", 2390, 307, 2480, 2480, 1871], ["20240308", 2705, 24, 2720, 2720, 2700], ["20240311", 2300, 22, 2870, 2870, 2300], ["20240312", 2330, 32, 2495, 2495, 2330], ["20240313", 2565, 130, 2665, 2665, 2300], ["20240314", 2585, 20, 2680, 2685, 2200], ["20240315", 2615, 15, 2755, 2755, 2330], ["20240318", 2440, 30, 2690, 2690, 2225], ["20240319", 2700, 2, 2700, 2700, 2700], ["20240320", 2295, 450, 3100, 3100, 2295], ["20240321", 2545, 108, 2495, 2600, 2465], ["20240322", 2670, 32, 2895, 2925, 2165], ["20240325", 2965, 18, 2990, 3050, 2270], ["20240326", 2540, 222, 3400, 3400, 2525], ["20240327", 2485, 3, 2640, 2640, 2485], ["20240328", 2480, 203, 2605, 2605, 2400], ["20240329", 2160, 108, 2685, 2685, 2160], ["20240401", 1936, 107, 2395, 2395, 1911], ["20240402", 1949, 214, 2225, 2225, 1713], ["20240403", 2170, 2645, 2200, 2200, 1700], ["20240404", 1951, 1276, 2480, 2480, 1845], ["20240405", 2010, 1738, 2240, 2240, 1700], ["20240408", 1750, 821, 2295, 2295, 1750], ["20240409", 1915, 1012, 1953, 1953, 1840], ["20240411", 1985, 9, 2195, 2195, 1708], ["20240412", 2200, 12, 2275, 2280, 2200], ["20240415", 2000, 204, 2470, 2490, 1870], ["20240416", 1950, 26, 2280, 2280, 1950], ["20240417", 2240, 12, 2235, 2240, 2235], ["20240418", 2100, 3, 2500, 2500, 2100], ["20240419", 1995, 191, 2350, 2400, 1785], ["20240422", 2055, 286, 2200, 2290, 1701], ["20240423", 1999, 1768, 2300, 2300, 1751], ["20240424", 2100, 2, 2095, 2100, 2095], ["20240425", 2090, 515, 2390, 2390, 1785], ["20240426", 2090, 1, 2090, 2090, 2090], ["20240429", 2070, 1, 2070, 2070, 2070], ["20240430", 2020, 1, 2020, 2020, 2020], ["20240502", 1980, 102, 2290, 2290, 1725], ["20240503", 2265, 1, 2265, 2265, 2265], ["20240507", 1979, 46, 1979, 1979, 1979], ["20240508", 2265, 1538, 1979, 2275, 1683], ["20240509", 2045, 29, 2490, 2550, 1930], ["20240510", 2035, 2, 2330, 2330, 2035], ["20240513", 2245, 4, 2330, 2330, 2245], ["20240514", 2445, 14, 2550, 2575, 2445], ["20240516", 2345, 363, 2790, 2790, 2080], ["20240517", 2560, 55, 2345, 2645, 2345], ["20240520", 2495, 4, 2490, 2930, 2490], ["20240521", 2585, 13, 2590, 2590, 2585], ["20240522", 2915, 97, 2200, 2970, 2200], ["20240523", 2925, 99, 3320, 3320, 2480], ["20240524", 2490, 262, 3220, 3220, 2490], ["20240527", 2500, 130, 2700, 2700, 2130], ["20240528", 2750, 1, 2750, 2750, 2750], ["20240529", 3145, 1, 3145, 3145, 3145], ["20240530", 2675, 7, 2675, 2675, 2675], ["20240531", 2425, 153, 3060, 3060, 2275], ["20240603", 2340, 380, 2425, 2425, 2100], ["20240604", 2160, 252, 2650, 2650, 1990], ["20240605", 2415, 153, 2480, 2480, 2000], ["20240607", 2410, 52, 2350, 2410, 2150], ["20240610", 2700, 1, 2700, 2700, 2700], ["20240611", 2295, 3, 2295, 2295, 2295], ["20240612", 2490, 15, 2500, 2500, 2150], ["20240613", 2415, 205, 2650, 2850, 2135], ["20240614", 2125, 45, 2650, 2650, 2055], ["20240617", 2235, 3, 2400, 2400, 2235], ["20240618", 2045, 2, 2400, 2400, 2045], ["20240619", 2045, 504, 2045, 2045, 1740], ["20240620", 2200, 1, 2200, 2200, 2200], ["20240621", 2470, 519, 2200, 2470, 1870], ["20240624", 2100, 27, 2470, 2470, 2100], ["20240625", 2075, 133, 2400, 2400, 1786], ["20240626", 2350, 19, 2350, 2350, 2025], ["20240627", 2570, 80, 2600, 2600, 2000], ["20240628", 2185, 21, 2185, 2185, 2185], ["20240701", 2400, 1, 2400, 2400, 2400], ["20240702", 2485, 262, 2040, 2745, 2040], ["20240703", 2115, 2, 2800, 2800, 2115], ["20240704", 2395, 286, 2295, 2395, 1800], ["20240705", 2040, 5, 2750, 2750, 2040], ["20240708", 1999, 13, 2340, 2340, 1735], ["20240709", 2235, 106, 2200, 2245, 1700], ["20240710", 2550, 3, 2555, 2555, 1900], ["20240711", 2540, 251, 2170, 2550, 2170], ["20240712", 2540, 1, 2540, 2540, 2540], ["20240715", 2900, 1, 2900, 2900, 2900], ["20240716", 2465, 0, 0, 0, 0], ["20240717", 2800, 1, 2800, 2800, 2800], ["20240718", 2380, 4, 2380, 2380, 2380], ["20240719", 2720, 1, 2720, 2720, 2720], ["20240722", 2315, 8, 2315, 2315, 2315], ["20240723", 2495, 12, 2590, 2635, 1970], ["20240724", 2830, 4, 2850, 2850, 2125], ["20240725", 2410, 1, 2410, 2410, 2410], ["20240726", 2635, 141, 2740, 2740, 2050], ["20240729", 2240, 2, 2240, 2240, 2240], ["20240730", 2540, 344, 2570, 2570, 1905], ["20240731", 2160, 94, 2160, 2900, 2160], ["20240801", 2110, 306, 2450, 2450, 1840], ["20240802", 2365, 559, 2050, 2415, 1795], ["20240805", 2015, 52, 2345, 2345, 2015], ["20240806", 2295, 2, 2300, 2300, 2295], ["20240807", 1955, 56, 2605, 2605, 1955], ["20240808", 2245, 1, 2245, 2245, 2245], ["20240809", 1910, 11, 2555, 2555, 1910], ["20240812", 2015, 1977, 2190, 2190, 1624], ["20240813", 1999, 1, 1999, 1999, 1999], ["20240814", 1700, 19, 2200, 2200, 1700], ["20240816", 1500, 623, 1850, 1850, 1445], ["20240819", 1699, 140, 1700, 1700, 1305], ["20240820", 1750, 3, 1900, 1900, 1647], ["20240821", 2000, 1, 2000, 2000, 2000], ["20240822", 2200, 372, 1700, 2200, 1700], ["20240823", 1870, 3, 1870, 1870, 1870], ["20240826", 1590, 137, 1590, 1900, 1590], ["20240827", 1680, 210, 1700, 1700, 1352], ["20240828", 1490, 2, 1490, 1490, 1490], ["20240829", 1713, 3, 1650, 1713, 1650], ["20240830", 1499, 342, 1900, 1900, 1457], ["20240902", 1719, 1, 1719, 1719, 1719], ["20240903", 1498, 7, 1975, 1975, 1462], ["20240904", 1705, 224, 1700, 1720, 1274], ["20240905", 1500, 136, 1900, 1959, 1450], ["20240906", 1718, 20, 1700, 1720, 1275], ["20240909", 1500, 136, 1717, 1717, 1461], ["20240910", 1719, 3, 1700, 1719, 1275], ["20240911", 1669, 1128, 1719, 1958, 1462], ["20240912", 1909, 1, 1909, 1909, 1909], ["20240913", 1623, 7, 2185, 2185, 1623], ["20240919", 1860, 7, 1860, 1860, 1380], ["20240920", 1899, 206, 2125, 2125, 1581], ["20240923", 2000, 252, 1615, 2000, 1615], ["20240924", 2285, 1, 2285, 2285, 2285], ["20240925", 1945, 1, 1945, 1945, 1945], ["20240926", 1654, 4, 2215, 2215, 1654], ["20240927", 1878, 657, 1890, 1890, 1406], ["20240930", 1600, 350, 1597, 2155, 1597], ["20241002", 1500, 6, 1790, 1836, 1500], ["20241004", 1724, 821, 1725, 1725, 1283], ["20241007", 1500, 6, 1978, 1978, 1500], ["20241008", 1599, 1071, 1720, 1724, 1281], ["20241010", 1744, 463, 1830, 1830, 1363], ["20241011", 1500, 20579, 1995, 1995, 1483], ["20241014", 1320, 411, 1700, 1700, 1280], ["20241015", 1249, 1460, 1517, 1517, 1125], ["20241016", 1436, 1, 1436, 1436, 1436], ["20241017", 1649, 15, 1650, 1650, 1640], ["20241018", 1402, 360, 1402, 1402, 1402], ["20241021", 1479, 1617, 1610, 1610, 1192], ["20241022", 1290, 869, 1700, 1700, 1258], ["20241023", 1140, 748, 1482, 1482, 1097], ["20241024", 1250, 134, 1311, 1311, 1110], ["20241025", 1063, 142, 1435, 1435, 1063], ["20241028", 904, 3633, 1222, 1222, 904], ["20241029", 910, 1012, 1030, 1030, 771], ["20241030", 830, 4509, 1040, 1046, 774], ["20241031", 850, 493, 954, 954, 802], ["20241101", 779, 2267, 977, 977, 723], ["20241104", 850, 2, 895, 895, 850], ["20241105", 750, 162, 970, 970, 723], ["20241106", 850, 4, 862, 862, 850], ["20241107", 972, 6, 977, 977, 971], ["20241108", 880, 504, 1117, 1117, 827], ["20241111", 1012, 1, 1012, 1012, 1012], ["20241112", 861, 29, 1160, 1160, 861], ["20241113", 735, 1395, 980, 980, 732], ["20241114", 660, 203, 840, 840, 625], ["20241115", 600, 7290, 759, 759, 561], ["20241118", 689, 2233, 690, 690, 510], ["20241119", 650, 198, 789, 789, 650], ["20241120", 600, 1040, 746, 746, 553], ["20241121", 629, 1432, 689, 689, 510], ["20241122", 589, 4005, 723, 723, 535], ["20241125", 590, 3308, 677, 677, 502], ["20241126", 580, 5, 678, 678, 504], ["20241127", 560, 320, 667, 667, 560], ["20241128", 560, 3, 599, 599, 494], ["20241129", 539, 461, 550, 550, 500], ["20241202", 550, 1, 550, 550, 550], ["20241203", 550, 3, 632, 632, 540], ["20241204", 540, 3, 632, 632, 468], ["20241205", 535, 3, 621, 621, 459], ["20241206", 540, 1, 540, 540, 540], ["20241209", 540, 2131, 540, 600, 460], ["20241210", 550, 2, 540, 550, 540], ["20241211", 550, 2, 549, 550, 549], ["20241212", 600, 552, 550, 600, 550], ["20241213", 550, 3, 589, 590, 550], ["20241216", 550, 23, 560, 560, 550], ["20241217", 550, 3, 550, 580, 550], ["20241218", 530, 3, 549, 549, 501], ["20241219", 520, 41, 452, 609, 451], ["20241220", 525, 33, 525, 525, 450], ["20241223", 520, 37, 525, 603, 520], ["20241224", 520, 159, 597, 598, 450], ["20241226", 580, 1949, 598, 598, 450], ["20241227", 650, 733, 666, 666, 580], ["20241230", 720, 965, 747, 747, 553], ["20250102", 730, 168, 799, 800, 648], ["20250103", 730, 4, 836, 837, 730], ["20250106", 750, 87, 838, 839, 740], ["20250107", 861, 11, 861, 861, 861], ["20250108", 850, 43, 989, 989, 732], ["20250109", 929, 332, 976, 976, 723], ["20250110", 900, 107, 1067, 1067, 790], ["20250113", 899, 26, 1034, 1034, 765], ["20250114", 840, 107, 1031, 1031, 765], ["20250115", 965, 1, 965, 965, 965], ["20250116", 880, 71, 1108, 1108, 880], ["20250117", 900, 126, 899, 900, 748], ["20250120", 850, 24, 1035, 1035, 850], ["20250121", 800, 121, 977, 977, 724], ["20250122", 800, 3, 920, 920, 800], ["20250123", 850, 1011, 680, 900, 680], ["20250124", 976, 201, 850, 976, 850], ["20250131", 967, 391, 1121, 1121, 830], ["20250203", 940, 2, 1099, 1099, 940], ["20250204", 940, 29, 1035, 1081, 799], ["20250205", 950, 62, 1079, 1079, 900], ["20250206", 900, 4, 1078, 1078, 808], ["20250207", 999, 615, 1014, 1014, 880], ["20250210", 950, 2, 1009, 1009, 950], ["20250211", 1091, 1, 1091, 1091, 1091], ["20250212", 1000, 22, 1254, 1254, 1000], ["20250213", 999, 2, 1149, 1149, 999], ["20250214", 969, 269, 1100, 1148, 969], ["20250217", 994, 1139, 1069, 1114, 824], ["20250218", 997, 694, 1061, 1061, 845], ["20250219", 848, 683, 1079, 1145, 848], ["20250220", 973, 4, 945, 975, 945], ["20250221", 980, 94, 1074, 1117, 950], ["20250224", 990, 933, 1079, 1100, 833], ["20250225", 960, 1939, 1137, 1137, 842], ["20250226", 959, 4, 1080, 1104, 959], ["20250227", 999, 1, 999, 999, 999], ["20250228", 1000, 52, 1147, 1147, 990], ["20250304", 1000, 173, 1115, 1149, 850], ["20250305", 969, 41, 1139, 1139, 950], ["20250306", 970, 300, 1079, 1112, 824], ["20250307", 1000, 16, 999, 1099, 825], ["20250310", 948, 39, 1000, 1000, 850], ["20250311", 900, 48, 999, 999, 806], ["20250312", 970, 259, 1000, 1035, 781], ["20250313", 980, 279, 1000, 1000, 831], ["20250314", 999, 1627, 1127, 1127, 833], ["20250317", 997, 103, 1000, 1000, 850], ["20250318", 949, 272, 1143, 1143, 848], ["20250319", 950, 67, 998, 999, 930], ["20250320", 1091, 1, 1091, 1091, 1091], ["20250321", 1009, 175, 1118, 1118, 928], ["20250324", 980, 72, 1120, 1160, 858], ["20250325", 1000, 4, 999, 1000, 999], ["20250326", 999, 5, 1100, 1140, 850], ["20250327", 1010, 313, 1119, 1119, 850], ["20250328", 1110, 54, 1120, 1160, 859], ["20250331", 1099, 305, 1240, 1259, 944], ["20250401", 1094, 822, 1178, 1178, 935], ["20250402", 931, 248, 1114, 1114, 930], ["20250403", 793, 8, 999, 999, 793], ["20250404", 911, 381, 900, 911, 900], ["20250407", 1042, 1649, 999, 1045, 781], ["20250408", 1105, 3273, 1190, 1190, 886], ["20250409", 1000, 11, 1255, 1255, 1000], ["20250410", 1000, 3499, 1145, 1145, 850], ["20250411", 1000, 4, 1140, 1140, 1000], ["20250414", 1000, 19, 1140, 1140, 1000], ["20250415", 1000, 1341, 1139, 1139, 850], ["20250416", 1000, 1174, 1140, 1147, 850], ["20250417", 1059, 294, 1140, 1140, 850], ["20250418", 1175, 2, 1155, 1175, 1155], ["20250421", 1240, 1947, 1275, 1275, 999], ["20250422", 1200, 136, 1405, 1405, 1200], ["20250423", 1020, 154, 1369, 1378, 1020], ["20250424", 1103, 101, 1103, 1103, 1102], ["20250425", 1250, 2017, 1265, 1265, 938], ["20250428", 1390, 1, 1390, 1390, 1390], ["20250429", 1404, 40, 1428, 1428, 1182], ["20250430", 1300, 5, 1414, 1414, 1194], ["20250502", 1105, 911, 1445, 1445, 1105], ["20250507", 1237, 410, 1265, 1265, 941], ["20250508", 1391, 468, 1400, 1400, 1052], ["20250509", 1490, 6, 1499, 1499, 1490], ["20250512", 1712, 399, 1267, 1712, 1267], ["20250513", 1880, 6, 1889, 1889, 1456], ["20250514", 1949, 25, 1879, 1959, 1598], ["20250515", 1945, 265, 2150, 2150, 1657], ["20250516", 1970, 11, 1995, 1995, 1654], ["20250519", 1893, 7, 2265, 2265, 1675], ["20250520", 1880, 274, 2000, 2000, 1700], ["20250521", 1850, 24, 2160, 2160, 1598], ["20250522", 1800, 125, 2125, 2125, 1573], ["20250523", 1987, 12, 1989, 1989, 1530], ["20250526", 1900, 120, 2035, 2035, 1689], ["20250527", 1853, 28, 2145, 2145, 1615], ["20250528", 1900, 162, 2100, 2100, 1799], ["20250529", 1895, 22, 2095, 2095, 1615], ["20250530", 1945, 2, 2060, 2060, 1945], ["20250602", 1945, 218, 2200, 2200, 1654], ["20250604", 1925, 12, 2190, 2190, 1654], ["20250605", 1929, 145, 2035, 2035, 1637], ["20250609", 2215, 502, 2095, 2215, 1640], ["20250610", 2095, 469, 2245, 2245, 1885], ["20250611", 2000, 2011, 2105, 2105, 1785], ["20250612", 1949, 1463, 2000, 2100, 1700], ["20250613", 1909, 318, 2025, 2025, 1657], ["20250616", 2145, 1, 2145, 2145, 2145], ["20250617", 2030, 507, 2145, 2195, 1825], ["20250618", 1999, 2057, 2330, 2330, 1730], ["20250619", 2100, 62, 2190, 2190, 2050], ["20250620", 2130, 172, 2375, 2375, 1999], ["20250623", 2430, 1, 2430, 2430, 2430], ["20250624", 2290, 9, 2390, 2390, 2290], ["20250625", 2150, 5134, 2490, 2490, 1950], ["20250626", 2455, 1, 2455, 2455, 2455], ["20250630", 2490, 1, 2490, 2490, 2490], ["20250701", 2400, 108, 2540, 2540, 2120], ["20250702", 2700, 2, 2700, 2700, 2700], ["20250703", 2630, 1, 2630, 2630, 2630], ["20250704", 2640, 199, 2725, 3000, 2240], ["20250707", 2485, 1695, 3000, 3000, 2245], ["20250708", 2595, 1264, 2480, 2600, 2115], ["20250709", 2600, 314, 2645, 2975, 2210], ["20250710", 2490, 254, 2595, 2700, 2210], ["20250711", 2470, 32, 2685, 2685, 2130], ["20250714", 2620, 377, 2800, 2800, 2100], ["20250715", 2615, 11, 2985, 2990, 2615], ["20250716", 2490, 46, 2650, 3000, 2225], ["20250717", 2520, 431, 2850, 2850, 2120], ["20250718", 2345, 2017, 2895, 2895, 2145], ["20250721", 2250, 50, 1995, 2345, 1995], ["20250722", 2200, 1449, 2200, 2245, 1920], ["20250723", 2495, 551, 2200, 2495, 2200], ["20250724", 2700, 4, 2550, 2700, 2550], ["20250725", 2545, 372, 2295, 2950, 2295], ["20250728", 2480, 550, 2600, 2900, 2165], ["20250729", 2785, 1, 2785, 2785, 2785], ["20250730", 2790, 5, 2370, 2840, 2370], ["20250731", 2695, 7, 3185, 3185, 2375], ["20250801", 2600, 544, 2745, 3060, 2295], ["20250804", 2560, 12, 2980, 2980, 2210], ["20250805", 2800, 7, 2750, 2800, 2750], ["20250806", 2795, 1, 2795, 2795, 2795], ["20250807", 2800, 14, 2945, 2945, 2800], ["20250808", 3140, 1, 3140, 3140, 3140], ["20250811", 2670, 22, 2670, 2670, 2670], ["20250812", 2490, 899, 2985, 2985, 2270], ["20250813", 2550, 82, 2790, 2790, 2120], ["20250814", 2655, 23, 2695, 2695, 2655], ["20250818", 2800, 3, 2800, 2800, 2800], ["20250819", 2670, 108, 2990, 2990, 2500], ["20250820", 2440, 58, 3000, 3000, 2270], ["20250821", 2500, 13, 2750, 2785, 2075], ["20250822", 2540, 2, 2540, 2540, 2540], ["20250825", 2490, 5, 2920, 2920, 2490], ["20250826", 2850, 2, 2790, 2850, 2790], ["20250828", 2740, 1, 2740, 2740, 2740], ["20250829", 2700, 101, 3150, 3150, 2620], ["20250901", 2550, 103, 2780, 2780, 2545], ["20250902", 2545, 2, 2920, 2920, 2545], ["20250903", 2545, 115, 2685, 2685, 2165], ["20250904", 2170, 332, 2850, 2850, 2165], ["20250905", 2400, 880, 2485, 2490, 1845], ["20250908", 2760, 1, 2760, 2760, 2760], ["20250909", 2690, 10, 2790, 2790, 2350], ["20250910", 2890, 677, 3040, 3040, 2290], ["20250911", 2700, 601, 2990, 3050, 2460], ["20250912", 2545, 616, 2795, 2795, 2300], ["20250915", 2700, 1, 2700, 2700, 2700], ["20250916", 2800, 13, 2295, 2980, 2295], ["20250917", 2585, 1158, 3000, 3000, 2380], ["20250918", 2200, 225, 2570, 2570, 2200], ["20250919", 2255, 2, 2480, 2480, 2255], ["20250922", 2050, 106, 2485, 2485, 1920], ["20250923", 2285, 2414, 2290, 2290, 1745], ["20250924", 2485, 248, 2500, 2500, 1945], ["20250925", 2670, 38, 2790, 2790, 2115], ["20250926", 2465, 983, 2990, 2990, 2275], ["20250929", 2490, 1, 2490, 2490, 2490], ["20250930", 2695, 137, 2785, 2785, 2120], ["20251001", 2560, 17, 2295, 2885, 2295], ["20251002", 2545, 127, 2680, 2680, 2180], ["20251010", 2590, 32, 2780, 2780, 2255], ["20251013", 2695, 62, 2975, 2975, 2205], ["20251014", 2595, 129, 2900, 2900, 2295], ["20251015", 2475, 104, 2950, 2950, 2210], ["20251016", 2500, 1, 2500, 2500, 2500], ["20251017", 2700, 1, 2700, 2700, 2700], ["20251020", 2490, 7, 2970, 2970, 2295], ["20251021", 2480, 45, 2780, 2780, 2120], ["20251023", 2660, 1, 2660, 2660, 2660], ["20251024", 2650, 1, 2650, 2650, 2650], ["20251027", 2700, 383, 2950, 2950, 2255], ["20251028", 2295, 61, 2700, 2700, 2295], ["20251029", 2295, 398, 2580, 2580, 1955], ["20251030", 2405, 359, 2615, 2615, 1959], ["20251031", 2430, 5, 2475, 2475, 2430], ["20251103", 2740, 1, 2740, 2740, 2740], ["20251104", 2685, 83, 2330, 2885, 2330], ["20251105", 2900, 13, 2940, 2940, 2900], ["20251106", 3045, 1, 3045, 3045, 3045], ["20251107", 2785, 695, 3050, 3050, 2590], ["20251110", 2500, 64, 3030, 3030, 2370], ["20251111", 2690, 15, 2780, 2780, 2690], ["20251112", 2795, 2, 2840, 2840, 2795], ["20251113", 2640, 33, 3045, 3045, 2380], ["20251114", 2500, 31, 2870, 2975, 2245], ["20251117", 2695, 58, 2765, 2765, 2125], ["20251118", 2485, 161, 3060, 3060, 2295], ["20251119", 2385, 4, 2710, 2710, 2385], ["20251120", 2395, 229, 2675, 2675, 2030], ["20251121", 2395, 13, 2700, 2700, 2040], ["20251124", 2685, 20, 2705, 2705, 2685], ["20251125", 2650, 6, 2670, 2670, 2285], ["20251126", 2255, 203, 2875, 2875, 2255], ["20251128", 2395, 8, 2590, 2590, 2395], ["20251201", 2350, 32, 2725, 2725, 2040], ["20251202", 2345, 243, 2670, 2670, 2345], ["20251203", 2100, 597, 2665, 2665, 1995], ["20251204", 2125, 243, 2415, 2415, 1785], ["20251205", 2240, 284, 2385, 2385, 1810], ["20251208", 2145, 221, 2550, 2550, 1905], ["20251209", 2140, 86, 2400, 2400, 1825], ["20251210", 2085, 48, 2420, 2420, 1820], ["20251211", 2175, 156, 2345, 2370, 1775], ["20251212", 2090, 51, 2470, 2470, 1850], ["20251215", 2390, 1, 2390, 2390, 2390], ["20251216", 2430, 688, 2695, 2715, 2035], ["20251217", 2090, 514, 2755, 2755, 2070], ["20251218", 2110, 52, 2365, 2365, 1783], ["20251219", 2000, 7, 2395, 2395, 2000], ["20251222", 2100, 22, 2245, 2245, 1700], ["20251223", 2135, 55, 2395, 2395, 1785], ["20251224", 1999, 20, 2355, 2355, 1999], ["20251226", 1979, 2, 2280, 2280, 1979], ["20251229", 2250, 1, 2250, 2250, 2250], ["20251230", 2500, 2, 2490, 2500, 2490], ["20260102", 2800, 1, 2800, 2800, 2800], ["20260105", 2380, 379, 2380, 2380, 2380], ["20260106", 2295, 3, 2645, 2645, 2295], ["20260107", 2000, 146, 2500, 2500, 1955], ["20260108", 1949, 1013, 2295, 2295, 1700], ["20260109", 1899, 122, 2185, 2185, 1658], ["20260112", 1899, 199, 2150, 2150, 1615], ["20260113", 1899, 10, 2165, 2175, 1615], ["20260114", 2160, 19, 1615, 2165, 1615], ["20260115", 2435, 1, 2435, 2435, 2435], ["20260116", 2495, 396, 2070, 2790, 2070], ["20260119", 2125, 84, 2125, 2860, 2125], ["20260120", 1900, 1561, 2415, 2415, 1810], ["20260121", 1800, 789, 1899, 1899, 1615], ["20260122", 1882, 65, 2055, 2055, 1530], ["20260123", 1820, 57, 1850, 1879, 1600], ["20260126", 1999, 2, 1999, 1999, 1999], ["20260127", 1849, 1110, 2275, 2275, 1700], ["20260128", 1790, 1292, 2120, 2120, 1572], ["20260129", 1740, 51, 1997, 1997, 1740], ["20260130", 1740, 197, 1950, 1950, 1740], ["20260202", 1717, 152, 1999, 1999, 1479], ["20260203", 1899, 1, 1899, 1899, 1899], ["20260204", 1999, 1, 1999, 1999, 1999], ["20260205", 2185, 1, 2185, 2185, 2185], ["20260206", 2125, 144, 2185, 2190, 1860], ["20260209", 2015, 163, 2095, 2095, 1810], ["20260210", 2010, 59, 2000, 2010, 2000], ["20260211", 2280, 1, 2280, 2280, 2280], ["20260212", 2270, 127, 2265, 2270, 1940], ["20260213", 2195, 53, 2540, 2540, 1930], ["20260219", 2065, 69, 2235, 2235, 1870], ["20260220", 2290, 7, 2345, 2345, 2000], ["20260223", 2490, 3, 2490, 2490, 2490], ["20260224", 2120, 706, 2120, 2120, 2120], ["20260225", 2105, 1, 2105, 2105, 2105], ["20260226", 2180, 53, 2190, 2190, 1790], ["20260227", 1998, 4, 1999, 1999, 1998], ["20260303", 2125, 4, 2140, 2140, 1699], ["20260304", 2255, 13, 2260, 2260, 1810], ["20260305", 2275, 445, 2555, 2555, 2275], ["20260306", 2415, 23, 2585, 2585, 1935], ["20260309", 2575, 21, 2745, 2745, 2055], ["20260310", 2465, 178, 2935, 2935, 2190], ["20260311", 2100, 6, 2455, 2455, 2100], ["20260312", 1790, 3, 2270, 2270, 1790], ["20260313", 1524, 3, 1990, 2045, 1524], ["20260316", 1600, 2, 1752, 1752, 1600], ["20260317", 1820, 522, 1840, 1840, 1571], ["20260318", 1845, 97, 1840, 1845, 1547], ["20260319", 1900, 272, 1650, 1900, 1650], ["20260320", 1997, 12, 1999, 1999, 1615], ["20260323", 2030, 1, 2030, 2030, 2030], ["20260324", 2030, 6, 2060, 2060, 2030], ["20260325", 1997, 52, 2015, 2015, 1730], ["20260326", 1985, 36, 1990, 1990, 1698], ["20260327", 1968, 262, 1979, 1979, 1688], ["20260330", 1899, 169, 2225, 2250, 1673], ["20260331", 1884, 260, 1899, 1899, 1615], ["20260401", 1876, 21, 1883, 1883, 1602], ["20260402", 1987, 53, 1999, 1999, 1595], ["20260403", 1979, 18, 2185, 2185, 1689], ["20260406", 1949, 662, 1976, 1976, 1683], ["20260407", 1899, 297, 1939, 1939, 1657], ["20260408", 1845, 373, 2095, 2095, 1615], ["20260409", 1969, 277, 2070, 2070, 1570], ["20260410", 1995, 3636, 2190, 2230, 1674], ["20260413", 1897, 667, 1994, 1994, 1800], ["20260414", 1889, 23, 1975, 1995, 1889], ["20260415", 1979, 706, 2150, 2150, 1606], ["20260416", 2005, 144, 2035, 2035, 2005], ["20260417", 1895, 35, 1994, 1994, 1705], ["20260420", 1999, 2, 2145, 2145, 1999], ["20260421", 1949, 172, 2125, 2125, 1700], ["20260422", 1658, 2468, 1947, 1947, 1657], ["20260423", 1696, 1054, 1411, 1904, 1410], ["20260424", 1650, 271, 1940, 1940, 1443], ["20260427", 1783, 103, 1500, 1790, 1500], ["20260428", 1900, 675, 1782, 2050, 1530], ["20260429", 1790, 187, 1849, 1850, 1615], ["20260430", 1990, 61, 2025, 2025, 1526], ["20260504", 1779, 611, 1899, 1900, 1692], ["20260506", 1638, 108, 1995, 1995, 1513], ["20260507", 1870, 477, 1750, 1870, 1689], ["20260508", 1898, 2812, 2100, 2120, 1591], ["20260511", 1982, 296, 2015, 2015, 1614], ["20260512", 2145, 932, 2225, 2225, 1686], ["20260513", 1825, 178, 2140, 2145, 1825], ["20260514", 1987, 1145, 2075, 2075, 1677], ["20260515", 1977, 119, 2050, 2100, 1706], ["20260518", 1984, 1367, 2050, 2050, 1681], ["20260519", 1990, 19, 1995, 1995, 1990], ["20260520", 1990, 9, 1990, 2070, 1990], ["20260521", 1975, 404, 2085, 2100, 1695], ["20260522", 2000, 27, 1970, 2035, 1970], ["20260526", 1979, 38, 1985, 1990, 1700], ["20260527", 1946, 87, 1977, 1977, 1946], ["20260528", 1973, 453, 2040, 2040, 1671], ["20260529", 1954, 25, 1969, 1969, 1954], ["20260601", 1971, 101, 1953, 2050, 1671], ["20260602", 1969, 23, 1969, 1969, 1676], ["20260604", 1962, 320, 1967, 2085, 1962], ["20260605", 1993, 35, 2195, 2195, 1993], ["20260608", 2040, 1, 2040, 2040, 2040], ["20260609", 2020, 455, 2045, 2100, 2020], ["20260610", 2000, 19, 2275, 2275, 2000], ["20260611", 1998, 35, 2100, 2100, 1998], ["20260612", 1997, 6, 2000, 2000, 1997], ["20260615", 2000, 15, 2100, 2100, 1700], ["20260616", 1700, 36, 2000, 2100, 1700], ["20260617", 1896, 1718, 1940, 1955, 1455], ["20260618", 2175, 1, 2175, 2175, 2175], ["20260619", 1900, 159, 2100, 2445, 1850], ["20260622", 1999, 3, 2170, 2170, 1999], ["20260623", 2185, 131, 2255, 2255, 1700], ["20260624", 2090, 3, 2175, 2175, 2090], ["20260625", 2090, 8, 2255, 2255, 1781], ["20260626", 2270, 5, 2340, 2340, 2200], ["20260629", 2490, 158, 2555, 2555, 1930], ["20260630", 2120, 77, 2470, 2785, 2120], ["20260701", 2380, 6, 2415, 2415, 2380], ["20260702", 2025, 12, 2285, 2285, 2025], ["20260703", 2195, 63, 2290, 2290, 1732], ["20260706", 2185, 1, 2185, 2185, 2185], ["20260707", 2465, 1, 2465, 2465, 2465], ["20260708", 2100, 0, 0, 0, 0], ["20260709", 2085, 114, 2385, 2385, 2085], ["20260710", 2170, 1421, 2290, 2290, 1775], ["20260713", 2265, 1, 2265, 2265, 2265], ["20260714", 1930, 3, 2470, 2470, 1930], ["20260715", 2160, 1, 2160, 2160, 2160], ["20260716", 2380, 4, 2425, 2425, 1840], ["20260720", 2025, 211, 2025, 2540, 2025], ["20260721", 1970, 448, 2300, 2300, 1725], ["20260722", 2185, 3, 2230, 2230, 2185], ["20260723", 2200, 3, 2370, 2370, 2200], ["20260724", 2470, 1, 2470, 2470, 2470], ["20260727", 2100, 0, 0, 0, 0], ["20260728", 2375, 3, 2280, 2375, 2280], ["20260729", 2020, 228, 2020, 2375, 2020], ["20260730", 2000, 322, 1720, 2020, 1720], ["20260731", 2265, 1500, 2265, 2265, 2265], ["20260803", 1930, 118, 2300, 2495, 1930], ["20260804", 2040, 365, 2185, 2185, 1700], ["20260805", 1998, 8, 2275, 2275, 1735], ["20260806", 1990, 73, 2180, 2200, 1699], ["20260807", 2200, 1, 2200, 2200, 2200], ["20260810", 2255, 1, 2255, 2255, 2255], ["20260811", 2335, 102, 2570, 2570, 1920], ["20260812", 1985, 67, 1985, 1985, 1985], ["20260813", 2245, 1, 2245, 2245, 2245], ["20260814", 2495, 1, 2495, 2495, 2495], ["20260818", 2125, 255, 2125, 2790, 2125], ["20260819", 2235, 535, 2295, 2295, 1810], ["20260820", 2240, 33, 2300, 2300, 1900], ["20260821", 2170, 158, 2190, 2190, 1905], ["20260824", 1999, 4, 2185, 2185, 1999], ["20260825", 2165, 62, 2185, 2185, 1700], ["20260826", 2180, 1, 2180, 2180, 2180], ["20260827", 1855, 22, 2445, 2445, 1855], ["20260828", 2005, 125, 2095, 2095, 1577], ["20260831", 2000, 7, 2010, 2010, 2000], ["20260901", 1997, 1, 1997, 1997, 1997], ["20260902", 1998, 1, 1998, 1998, 1998], ["20260903", 1978, 19, 1998, 1998, 1699], ["20260904", 1682, 478, 1998, 1998, 1682], ["20260907", 1899, 85, 1928, 1928, 1436], ["20260908", 2145, 5, 2160, 2160, 2145], ["20260909", 1825, 717, 2390, 2390, 1825], ["20260910", 1937, 518, 2060, 2060, 1563], ["20260911", 1960, 9, 2135, 2135, 1920], ["20260914", 1880, 9, 2230, 2230, 1880], ["20260915", 1700, 519, 2150, 2150, 1602], ["20260916", 1948, 1, 1948, 1948, 1948], ["20260917", 1656, 291, 2220, 2220, 1656], ["20260918", 1903, 1, 1903, 1903, 1903], ["20260921", 1975, 1020, 2140, 2140, 1618], ["20260922", 2115, 2, 2170, 2170, 2115], ["20260923", 1800, 29, 2360, 2360, 1800], ["20260928", 2040, 1, 2040, 2040, 2040], ["20260929", 2190, 1, 2190, 2190, 2190], ["20260930", 2370, 203, 2420, 2420, 1866], ["20261001", 2015, 200, 2015, 2015, 2015], ["20261002", 1999, 2022, 2290, 2290, 1715], ["20261006", 2095, 57, 2140, 2140, 1700], ["20261007", 2275, 102, 2300, 2300, 1790], ["20261008", 1935, 44, 1935, 1935, 1935], ["20261012", 2120, 267, 2140, 2175, 1645], ["20261013", 2120, 0, 0, 0, 0], ["20261014", 2120, 0, 0, 0, 0], ["20261015", 2120, 0, 0, 0, 0]], "breaks": [], "breaks_checked_from": "20220927", "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/413300.json", "page_url": "https://aikstockdata.com/s/413300", "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"}