{"schema_version":"1.0","@type":"Dataset","code":"004700","name_ko":"조광피혁","name":"조광피혁(004700) 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",76000,57568],["20250723",71800,19724],["20250724",69600,18852],["20250725",69600,14517],["20250728",66900,8892],["20250729",66700,11685],["20250730",66800,4519],["20250731",67800,3494],["20250801",64000,13192],["20250804",64600,6994],["20250805",65700,3482],["20250806",66400,2213],["20250807",65500,7269],["20250808",65900,4370],["20250811",64400,4346],["20250812",64500,4934],["20250813",63300,3728],["20250814",62500,2895],["20250818",61500,3854],["20250819",61300,2606],["20250820",60300,4942],["20250821",61100,1232],["20250822",61500,2691],["20250825",62200,2906],["20250826",62200,1660],["20250827",62800,2253],["20250828",64900,8542],["20250829",67900,10134],["20250901",69100,14600],["20250902",66500,7310],["20250903",64600,7014],["20250904",65000,2835],["20250905",64600,1948],["20250908",65500,2021],["20250909",67000,10741],["20250910",66800,8350],["20250911",67900,5377],["20250912",67200,31792],["20250915",67900,11511],["20250916",66800,7778],["20250917",66400,22535],["20250918",66900,11870],["20250919",65700,4212],["20250922",65000,5197],["20250923",64800,5544],["20250924",64900,7364],["20250925",62800,2980],["20250926",62500,3454],["20250929",62000,6129],["20250930",60500,9870],["20251001",61400,2242],["20251002",61600,2833],["20251010",61500,4489],["20251013",61900,1992],["20251014",61200,2988],["20251015",60700,5482],["20251016",61100,8390],["20251017",59700,3899],["20251020",60500,3197],["20251021",61000,3870],["20251022",60800,1145],["20251023",60800,4305],["20251024",61200,3329],["20251027",62300,2551],["20251028",63100,2478],["20251029",62800,1787],["20251030",62600,2468],["20251031",63800,3883],["20251103",65100,7207],["20251104",63700,4687],["20251105",65500,4076],["20251106",70400,12507],["20251107",69200,5553],["20251110",69100,2856],["20251111",68600,3483],["20251112",71100,5418],["20251113",70800,2919],["20251114",69100,3917],["20251117",69600,1538],["20251118",69300,6405],["20251119",69000,3089],["20251120",69800,2884],["20251121",69300,2204],["20251124",67200,7781],["20251125",67000,5135],["20251126",68400,2615],["20251127",70200,3445],["20251128",70700,1976],["20251201",70400,3298],["20251202",70400,1657],["20251203",70700,1340],["20251204",69800,2659],["20251205",69700,2593],["20251208",69000,1550],["20251209",69000,2984],["20251210",68300,1423],["20251211",69700,2219],["20251212",70600,1336],["20251215",69600,1798],["20251216",69200,2211],["20251217",70400,2014],["20251218",69500,2163],["20251219",70300,573],["20251222",69500,1678],["20251223",68600,2656],["20251224",68100,1159],["20251226",66700,2522],["20251229",65000,2801],["20251230",65500,1625],["20260102",64500,2401],["20260105",64900,2469],["20260106",65000,2250],["20260107",68200,6443],["20260108",66200,5379],["20260109",66100,3846],["20260112",65700,1650],["20260113",65400,1158],["20260114",67900,1498],["20260115",68100,2803],["20260116",66300,3426],["20260119",66800,5711],["20260120",72000,10368],["20260121",70300,7604],["20260122",69600,4754],["20260123",73700,10262],["20260126",71400,4998],["20260127",71200,4945],["20260128",71200,5416],["20260129",71100,5108],["20260130",69500,6034],["20260202",72900,30118],["20260203",73400,11810],["20260204",71900,9081],["20260205",71000,3890],["20260206",69300,5779],["20260209",70700,3682],["20260210",71500,8212],["20260211",70500,20199],["20260212",72700,6162],["20260213",75000,26373],["20260219",73800,17098],["20260220",73500,7631],["20260223",80100,33373],["20260224",77700,16626],["20260225",79800,14364],["20260226",74700,17783],["20260227",76200,24395],["20260303",70600,17261],["20260304",60300,15190],["20260305",63600,10179],["20260306",63500,3425],["20260309",60200,5151],["20260310",62000,2529],["20260311",66200,4063],["20260312",70000,24270],["20260313",69300,3600],["20260316",68900,4360],["20260317",71000,6040],["20260318",70700,2621],["20260319",69900,3566],["20260320",70000,2791],["20260323",68600,2436],["20260324",68200,3771],["20260325",69300,1835],["20260326",69600,2948],["20260327",70300,4771],["20260330",69800,8899],["20260331",65400,3040],["20260401",67600,4275],["20260402",65600,2920],["20260403",67000,1338],["20260406",66400,1645],["20260407",65900,1023],["20260408",67200,1021],["20260409",66800,649],["20260410",67700,671],["20260413",67100,2120],["20260414",67500,1247],["20260415",67700,872],["20260416",68400,1564],["20260417",68900,536],["20260420",68900,2895],["20260421",69000,3386],["20260422",68500,2756],["20260423",67800,932],["20260424",68500,990],["20260427",69200,2970],["20260428",70000,2410],["20260429",69600,2026],["20260430",69000,1261],["20260504",68900,2130],["20260506",66900,3505],["20260507",66600,3614],["20260508",67300,1397],["20260511",65300,2791],["20260512",61800,4210],["20260513",61400,1668],["20260514",62900,1651],["20260515",62400,2426],["20260518",62100,1386],["20260519",60700,1833],["20260520",60100,3371],["20260521",61500,4379],["20260522",63400,1857],["20260526",63900,3993],["20260527",61600,1924],["20260528",63800,2737],["20260529",63400,1872],["20260601",61000,1105],["20260602",62000,1702],["20260604",62000,419],["20260605",63800,1113],["20260608",60500,2769],["20260609",61000,4718],["20260610",60800,5044],["20260611",60800,1949],["20260612",62600,2702],["20260615",62300,1728],["20260616",61900,1564],["20260617",63000,1810],["20260618",61600,1521],["20260619",60500,5897],["20260622",61000,4318],["20260623",61000,1805],["20260624",61500,6015],["20260625",59500,5183],["20260626",59400,2423],["20260629",60300,1040],["20260630",59800,1412],["20260701",59500,2319],["20260702",59100,4429],["20260703",61000,4145],["20260706",62100,1682],["20260707",63000,2309],["20260708",62900,2648],["20260709",63000,4292],["20260710",62900,3883],["20260713",62300,4793],["20260714",62300,3492],["20260715",62300,848],["20260716",63000,1213],["20260720",63000,1067],["20260721",63900,2126],["20260722",63500,447],["20260723",64500,654],["20260724",64400,103],["20260727",64000,871],["20260728",64200,4196],["20260729",63600,4897],["20260730",63000,1928]],"detail_json":"https://aikstockdata.com/data/public/s/004700.json","page_url":"https://aikstockdata.com/s/004700.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."}}