{"schema_version":"1.0","@type":"Dataset","code":"000650","name_ko":"천일고속","name":"천일고속(000650) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",42750,208],["20250723",42700,44],["20250724",42800,136],["20250725",42800,45],["20250728",42850,271],["20250729",42500,202],["20250730",42600,77],["20250731",42650,119],["20250801",42550,40],["20250804",41150,670],["20250805",41300,79],["20250806",41300,173],["20250807",41350,26],["20250808",41850,152],["20250811",41700,112],["20250812",41350,369],["20250813",42000,112],["20250814",41850,85],["20250818",41550,33],["20250819",41250,168],["20250820",41650,34],["20250821",41950,16],["20250822",41900,14],["20250825",41400,128],["20250826",41350,184],["20250827",41600,60],["20250828",41500,27],["20250829",41500,107],["20250901",41500,40],["20250902",41550,43],["20250903",41700,214],["20250904",41000,75],["20250905",41000,63],["20250908",40500,95],["20250909",40550,25],["20250910",40700,145],["20250911",41000,204],["20250912",40950,108],["20250915",41100,27],["20250916",40500,213],["20250917",40550,82],["20250918",41150,40],["20250919",40500,170],["20250922",40650,76],["20250923",40350,69],["20250924",40250,74],["20250925",40550,321],["20250926",40200,193],["20250929",40150,872],["20250930",39800,3360],["20251001",40250,40],["20251002",40100,124],["20251010",39700,209],["20251013",39650,44],["20251014",39650,124],["20251015",39750,29],["20251016",39900,91],["20251017",39900,86],["20251020",39050,5317],["20251021",38750,1083],["20251022",38700,129],["20251023",38750,74],["20251024",38700,97],["20251027",38500,331],["20251028",38900,65],["20251029",38550,287],["20251030",38200,418],["20251031",37200,542],["20251103",36900,162],["20251104",37300,121],["20251105",36850,73],["20251106",37600,284],["20251107",37100,97],["20251110",37800,2038],["20251111",37850,162],["20251112",37950,17],["20251113",38050,89],["20251114",37600,64],["20251117",37100,107],["20251118",37850,202],["20251119",49200,15706],["20251120",63900,9545],["20251121",83000,8488],["20251124",107900,70191],["20251125",140200,10530],["20251126",140200,0],["20251127",182200,180679],["20251128",236500,294497],["20251201",236500,0],["20251202",307000,156742],["20251203",399000,112011],["20251204",376500,597573],["20251205",413000,545397],["20251208",368000,134310],["20251209",380500,213852],["20251210",361500,180899],["20251211",457500,548147],["20251212",412000,173046],["20251215",421000,237293],["20251216",426000,191194],["20251217",434000,136139],["20251218",434000,0],["20251219",318500,182672],["20251222",277000,118747],["20251223",360000,310741],["20251224",368000,646734],["20251226",360000,127439],["20251229",354000,76227],["20251230",352500,61441],["20260102",333000,32019],["20260105",306500,32300],["20260106",313500,40408],["20260107",297500,27000],["20260108",286500,47386],["20260109",273000,24830],["20260112",264500,20850],["20260113",250500,25866],["20260114",325500,195618],["20260115",314000,250982],["20260116",287000,49769],["20260119",291000,43375],["20260120",312000,111877],["20260121",293500,49049],["20260122",297000,27839],["20260123",291500,19741],["20260126",282000,12855],["20260127",286500,61830],["20260128",291500,38478],["20260129",292000,35808],["20260130",289500,40877],["20260202",297500,370318],["20260203",302000,129816],["20260204",330000,234126],["20260205",303500,33161],["20260206",298500,47793],["20260209",300000,16301],["20260210",294500,12193],["20260211",291500,9516],["20260212",286000,12158],["20260213",284500,9575],["20260219",285500,10404],["20260220",282000,7499],["20260223",281000,9594],["20260224",279500,4764],["20260225",276000,8234],["20260226",270000,12797],["20260227",270500,31291],["20260303",250000,12225],["20260304",222000,13337],["20260305",246000,7531],["20260306",243000,3990],["20260309",232000,4310],["20260310",238500,3892],["20260311",243000,11071],["20260312",241500,2536],["20260313",233500,2865],["20260316",226000,1948],["20260317",233000,15883],["20260318",244000,6683],["20260319",237500,3171],["20260320",240500,3882],["20260323",224000,2646],["20260324",224500,1744],["20260325",227500,1775],["20260326",223500,3196],["20260327",221000,1927],["20260330",215500,1653],["20260331",208500,3220],["20260401",215000,2457],["20260402",209500,3209],["20260403",209000,1661],["20260406",215000,2125],["20260407",204500,1982],["20260408",215000,3508],["20260409",213000,2100],["20260410",221000,3042],["20260413",220000,1305],["20260414",218500,1660],["20260415",219500,2425],["20260416",222000,1300],["20260417",221000,1101],["20260420",218500,1045],["20260421",217000,1778],["20260422",214500,3159],["20260423",206000,2377],["20260424",204500,1942],["20260427",206000,1318],["20260428",204500,1594],["20260429",202500,1819],["20260430",201000,2077],["20260504",198800,2518],["20260506",192700,5692],["20260507",188300,3025],["20260508",192000,2725],["20260511",183800,3064],["20260512",174900,5790],["20260513",227000,10997],["20260514",295000,45246],["20260515",330500,653873],["20260518",259500,277734],["20260519",245500,137532],["20260520",231000,64376],["20260521",220500,28239],["20260522",242000,43900],["20260526",228000,17957],["20260527",213000,22392],["20260528",202000,34645],["20260529",194200,15695],["20260601",198600,37361],["20260602",217500,184228],["20260604",219000,166040],["20260605",210000,92004],["20260608",206000,22399],["20260609",199500,15509],["20260610",192000,17597],["20260611",195700,11342],["20260612",195000,12129],["20260615",199900,9774],["20260616",200500,7745],["20260617",198000,5516],["20260618",190800,7320],["20260619",183000,6498],["20260622",178900,4196],["20260623",202000,141351],["20260624",190500,19622],["20260625",181300,8441],["20260626",174600,26617],["20260629",175200,4774],["20260630",175200,4106],["20260701",173500,5008],["20260702",168100,19427],["20260703",170900,11936],["20260706",167300,2889],["20260707",160800,4526],["20260708",158500,6801],["20260709",159000,4302],["20260710",167200,5745],["20260713",158000,4645],["20260714",156800,2595],["20260715",162800,3497],["20260716",157700,1792],["20260720",151000,2946],["20260721",154100,2051],["20260722",150100,2459],["20260723",155300,2440],["20260724",148300,1794],["20260727",145300,1100],["20260728",135300,3097],["20260729",131200,5144],["20260730",127700,2021]],"detail_json":"https://aikstockdata.com/data/public/s/000650.json","page_url":"https://aikstockdata.com/s/000650.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","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.","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."}}