{"schema_version":"1.0","@type":"Dataset","code":"014710","name_ko":"사조씨푸드","name":"사조씨푸드(014710) 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",7890,39045],["20250723",8240,74133],["20250724",8190,34542],["20250725",8520,98969],["20250728",8150,47973],["20250729",8050,19970],["20250730",8090,57331],["20250731",8230,17262],["20250801",7850,57358],["20250804",8130,30033],["20250805",8240,38718],["20250806",8410,39846],["20250807",8360,34484],["20250808",8430,42402],["20250811",8200,21840],["20250812",8200,27996],["20250813",8270,200667],["20250814",8440,41285],["20250818",8430,22781],["20250819",8500,25056],["20250820",8460,45912],["20250821",8420,23028],["20250822",8480,60832],["20250825",8920,54046],["20250826",8850,38999],["20250827",8840,27426],["20250828",9240,55483],["20250829",9150,40084],["20250901",9070,36112],["20250902",9110,25586],["20250903",9160,37766],["20250904",9120,12448],["20250905",9040,19754],["20250908",9040,14370],["20250909",9060,12228],["20250910",9050,56491],["20250911",8970,15121],["20250912",9210,266868],["20250915",9400,31506],["20250916",9350,30871],["20250917",9050,17095],["20250918",8990,23529],["20250919",8660,28163],["20250922",8920,22680],["20250923",8770,18057],["20250924",8640,28396],["20250925",8580,14666],["20250926",8450,19326],["20250929",8490,13069],["20250930",8480,9613],["20251001",9090,102484],["20251002",9140,37291],["20251010",9300,41197],["20251013",9280,20832],["20251014",9330,39504],["20251015",9220,90821],["20251016",9180,19887],["20251017",8810,64165],["20251020",8890,15781],["20251021",8620,25354],["20251022",8900,23375],["20251023",9050,35714],["20251024",9020,24827],["20251027",8820,71579],["20251028",8890,9709],["20251029",8860,10611],["20251030",8770,32810],["20251031",8630,17291],["20251103",8110,25042],["20251104",8140,30360],["20251105",8180,29027],["20251106",8590,47151],["20251107",8410,14338],["20251110",8590,16741],["20251111",8720,13569],["20251112",8780,6149],["20251113",8740,3004],["20251114",8560,11986],["20251117",8520,3099],["20251118",8320,5385],["20251119",9420,1821461],["20251120",8770,564727],["20251121",8420,765964],["20251124",8000,142454],["20251125",7690,126144],["20251126",7700,120796],["20251127",8110,126007],["20251128",8560,125851],["20251201",8330,25789],["20251202",8370,14132],["20251203",8740,92778],["20251204",8750,30844],["20251205",8470,38127],["20251208",8220,22710],["20251209",8070,15271],["20251210",8240,32030],["20251211",8500,49730],["20251212",8620,153927],["20251215",9000,376273],["20251216",9000,124223],["20251217",8960,100113],["20251218",9150,107928],["20251219",9080,46864],["20251222",9310,61669],["20251223",9520,60923],["20251224",9510,36239],["20251226",9480,50561],["20251229",9200,44203],["20251230",9210,21996],["20260102",9290,53771],["20260105",8930,49617],["20260106",8870,61238],["20260107",8850,56399],["20260108",9000,116088],["20260109",9270,103310],["20260112",9270,38963],["20260113",8930,28025],["20260114",9030,25455],["20260115",9130,64161],["20260116",9010,32665],["20260119",9040,45541],["20260120",9040,52710],["20260121",8740,76402],["20260122",9090,117263],["20260123",9300,69684],["20260126",9500,69833],["20260127",9420,236737],["20260128",9130,97132],["20260129",8900,290994],["20260130",8450,164710],["20260202",8190,80674],["20260203",9090,183573],["20260204",9850,261381],["20260205",9240,118521],["20260206",9160,58864],["20260209",9390,55906],["20260210",9470,85388],["20260211",9440,35215],["20260212",9280,60304],["20260213",9020,54754],["20260219",9190,39715],["20260220",9340,30740],["20260223",9510,154029],["20260224",9430,399980],["20260225",9330,35870],["20260226",9080,69201],["20260227",9000,41264],["20260303",8550,58726],["20260304",7330,110153],["20260305",7950,52566],["20260306",7900,21512],["20260309",7350,41802],["20260310",7500,16627],["20260311",7630,15491],["20260312",7630,14080],["20260313",7650,13179],["20260316",7340,19826],["20260317",7470,13566],["20260318",7410,13110],["20260319",7270,15010],["20260320",7800,45721],["20260323",7180,47090],["20260324",7450,14558],["20260325",7560,41048],["20260326",7310,8843],["20260327",7310,16631],["20260330",7020,30274],["20260331",6630,58366],["20260401",7350,41686],["20260402",7010,20979],["20260403",7130,9970],["20260406",7100,7151],["20260407",6930,7837],["20260408",7380,12581],["20260409",7370,27142],["20260410",7570,45307],["20260413",7330,13857],["20260414",7580,35883],["20260415",7570,20306],["20260416",7610,12211],["20260417",7600,24852],["20260420",7690,24296],["20260421",7760,14334],["20260422",7920,36837],["20260423",7780,9493],["20260424",7970,5948],["20260427",8120,36299],["20260428",8000,10960],["20260429",8070,37110],["20260430",8120,19755],["20260504",8070,40044],["20260506",7920,23890],["20260507",7790,19135],["20260508",7870,13394],["20260511",7770,24857],["20260512",7640,36903],["20260513",7540,9038],["20260514",7460,11096],["20260515",7310,27402],["20260518",7510,27967],["20260519",7460,13602],["20260520",7070,21292],["20260521",7380,9909],["20260522",7750,24488],["20260526",7620,7169],["20260527",7450,11581],["20260528",7170,11845],["20260529",7000,20290],["20260601",7390,69946],["20260602",7540,37391],["20260604",7630,22528],["20260605",7400,41057],["20260608",7080,27324],["20260609",7400,9425],["20260610",7210,10069],["20260611",7150,8423],["20260612",7240,17299],["20260615",7300,14622],["20260616",7210,9702],["20260617",7340,11194],["20260618",7630,25103],["20260619",7720,23494],["20260622",7680,12924],["20260623",7180,16976],["20260624",7410,24766],["20260625",7420,13002],["20260626",7410,15300],["20260629",7630,14914],["20260630",8260,46052],["20260701",8510,25344],["20260702",8360,34873],["20260703",8680,38114],["20260706",8800,21135],["20260707",8750,40561],["20260708",8750,16191],["20260709",8800,13978],["20260710",9140,53462],["20260713",8920,16524],["20260714",9310,41278],["20260715",9360,26861],["20260716",9550,33916],["20260720",8910,15884],["20260721",9170,28237],["20260722",9050,14017],["20260723",9240,21282],["20260724",9310,8924],["20260727",9500,7261],["20260728",9540,9568],["20260729",9520,20762],["20260730",10290,71341]],"detail_json":"https://aikstockdata.com/data/public/s/014710.json","page_url":"https://aikstockdata.com/s/014710.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."}}