{"schema_version":"1.0","@type":"Dataset","code":"035080","name_ko":"그래디언트","name":"그래디언트(035080) 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",15300,26650],["20250723",15200,27348],["20250724",14850,27606],["20250725",15010,17115],["20250728",14600,41419],["20250729",14710,23566],["20250730",14850,16770],["20250731",14910,22747],["20250801",14620,31576],["20250804",14760,23747],["20250805",15040,11609],["20250806",15310,31222],["20250807",15450,21037],["20250808",15440,16069],["20250811",15220,22628],["20250812",15310,18501],["20250813",15300,36484],["20250814",15390,21681],["20250818",15150,16405],["20250819",14900,23233],["20250820",14760,24777],["20250821",14850,15306],["20250822",14890,13450],["20250825",14950,15472],["20250826",14910,16824],["20250827",14890,20695],["20250828",14750,13909],["20250829",14610,18510],["20250901",14490,19891],["20250902",14660,16424],["20250903",14730,14774],["20250904",14850,16232],["20250905",14710,12796],["20250908",14610,23693],["20250909",14570,19152],["20250910",14570,19949],["20250911",14500,16091],["20250912",14520,17022],["20250915",14690,24964],["20250916",14640,22604],["20250917",14740,24627],["20250918",14830,13712],["20250919",15000,18507],["20250922",14730,21868],["20250923",14630,28125],["20250924",14400,36392],["20250925",14400,15771],["20250926",14360,20672],["20250929",14470,16841],["20250930",14430,12786],["20251001",14480,14836],["20251002",14600,17373],["20251010",14290,34608],["20251013",14110,20290],["20251014",14150,16073],["20251015",14390,21831],["20251016",14440,19953],["20251017",14160,24628],["20251020",14160,17236],["20251021",14000,28091],["20251022",13860,30614],["20251023",14060,20550],["20251024",14070,19428],["20251027",13950,24550],["20251028",13790,15702],["20251029",13550,11673],["20251030",13100,17056],["20251031",12750,16276],["20251103",12410,24355],["20251104",12380,25590],["20251105",12150,16108],["20251106",12200,8142],["20251107",11810,22577],["20251110",12600,18872],["20251111",12590,9750],["20251112",12300,15325],["20251113",12170,8114],["20251114",12020,11637],["20251117",12180,5654],["20251118",11900,10950],["20251119",11910,9424],["20251120",11960,13578],["20251121",11900,6424],["20251124",11760,10561],["20251125",11780,9117],["20251126",12000,12768],["20251127",12040,5893],["20251128",12050,16457],["20251201",11970,9316],["20251202",11980,8225],["20251203",12150,9606],["20251204",12040,6257],["20251205",11970,5305],["20251208",11940,9491],["20251209",11840,4129],["20251210",11880,5684],["20251211",11880,7051],["20251212",11970,9963],["20251215",11850,6021],["20251216",11810,9465],["20251217",11560,12942],["20251218",11490,15013],["20251219",11700,9013],["20251222",11640,10042],["20251223",11630,5880],["20251224",11580,4643],["20251226",11400,18245],["20251229",11700,17507],["20251230",11410,32471],["20260102",11490,20205],["20260105",11490,12567],["20260106",11320,15704],["20260107",10910,38627],["20260108",10630,32261],["20260109",10630,11947],["20260112",10750,13657],["20260113",10600,29481],["20260114",10800,22641],["20260115",10660,18784],["20260116",10670,15819],["20260119",10540,29315],["20260120",11310,61962],["20260121",10930,28729],["20260122",11530,54675],["20260123",11620,22062],["20260126",11690,28220],["20260127",11700,21813],["20260128",11680,25239],["20260129",11580,64288],["20260130",11530,26456],["20260202",11290,30520],["20260203",11600,22190],["20260204",11980,33175],["20260205",11900,23315],["20260206",11680,23989],["20260209",11540,25653],["20260210",11730,30550],["20260211",11770,39621],["20260212",11630,17791],["20260213",11840,27216],["20260219",12070,60322],["20260220",11770,21914],["20260223",11700,25529],["20260224",11450,18976],["20260225",11500,21563],["20260226",11260,37071],["20260227",10940,35154],["20260303",10440,49426],["20260304",9380,81837],["20260305",10030,47011],["20260306",10070,58469],["20260309",9600,32690],["20260310",10430,39179],["20260311",11200,51162],["20260312",11540,46180],["20260313",11770,55728],["20260316",14090,2080248],["20260317",13600,410855],["20260318",13150,247262],["20260319",12970,126467],["20260320",12570,151870],["20260323",12560,91345],["20260324",12350,74852],["20260325",12480,48950],["20260326",12010,64634],["20260327",12060,53033],["20260330",11730,34125],["20260331",11420,47457],["20260401",11790,44112],["20260402",11580,42304],["20260403",11820,22515],["20260406",11690,28971],["20260407",11390,25264],["20260408",11750,42755],["20260409",11110,95273],["20260410",11210,68375],["20260413",11380,28353],["20260414",11650,20062],["20260415",11660,34045],["20260416",11990,31641],["20260417",12220,40068],["20260420",11910,29472],["20260421",11770,28620],["20260422",11930,16814],["20260423",11580,31039],["20260424",11760,25322],["20260427",11990,36363],["20260428",11790,29731],["20260429",12420,83021],["20260430",12110,49102],["20260504",11550,78864],["20260506",11520,51920],["20260507",11480,34782],["20260508",11600,39615],["20260511",11060,38832],["20260512",10800,56817],["20260513",10570,52158],["20260514",10600,41082],["20260515",10250,45953],["20260518",10380,47970],["20260519",10290,32651],["20260520",9930,36411],["20260521",10050,16848],["20260522",10330,24535],["20260526",10140,37039],["20260527",9870,35480],["20260528",9720,52617],["20260529",9500,25590],["20260601",8830,54322],["20260602",9100,60723],["20260604",8940,26964],["20260605",8620,44054],["20260608",8000,36529],["20260609",8910,67201],["20260610",8810,38298],["20260611",8900,19319],["20260612",9480,24563],["20260615",9160,15962],["20260616",8950,22523],["20260617",8900,12037],["20260618",8470,24957],["20260619",8320,38833],["20260622",8030,26541],["20260623",7830,49599],["20260624",7650,71269],["20260625",7800,26922],["20260626",7680,64615],["20260629",8790,84701],["20260630",8820,16317],["20260701",9070,17498],["20260702",8910,13937],["20260703",9260,21364],["20260706",9510,15267],["20260707",9180,19488],["20260708",9140,20883],["20260709",9150,18547],["20260710",9370,13410],["20260713",9450,20326],["20260714",9350,21355],["20260715",9270,11705],["20260716",9390,9224],["20260720",9190,17708],["20260721",9040,16098],["20260722",9100,20655],["20260723",9270,12005],["20260724",9310,8546],["20260727",9250,7613],["20260728",9060,16357],["20260729",8790,47513],["20260730",8550,26498]],"detail_json":"https://aikstockdata.com/data/public/s/035080.json","page_url":"https://aikstockdata.com/s/035080.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."}}