{"schema_version":"1.0","@type":"Dataset","code":"040350","name_ko":"크레오에스지","name":"크레오에스지(040350) 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",541,1195847],["20250723",541,537305],["20250724",520,639398],["20250725",516,231899],["20250728",510,557233],["20250729",529,636839],["20250730",459,2670597],["20250731",482,410460],["20250801",468,376018],["20250804",487,111595],["20250805",485,122044],["20250806",474,175444],["20250807",484,229458],["20250808",481,125906],["20250811",468,222489],["20250812",468,178109],["20250813",468,214554],["20250814",470,164799],["20250818",329,7430643],["20250819",334,6897111],["20250820",333,734255],["20250821",340,530743],["20250822",335,331142],["20250825",337,734489],["20250826",329,357072],["20250827",330,544480],["20250828",340,3326635],["20250829",281,14163560],["20250901",365,17742293],["20250902",435,35962871],["20250903",416,5149641],["20250904",430,3449892],["20250905",415,1284336],["20250908",437,2028435],["20250909",430,827750],["20250910",429,874350],["20250911",391,3973977],["20250912",396,1212585],["20250915",395,946967],["20250916",397,873551],["20250917",391,1685543],["20250918",391,1119454],["20250919",390,438790],["20250922",377,861566],["20250923",383,492907],["20250924",370,733152],["20250925",374,765657],["20250926",354,652832],["20250929",354,418452],["20250930",356,448703],["20251001",345,629896],["20251002",338,3155376],["20251010",321,1399483],["20251013",331,3420627],["20251014",325,548961],["20251015",315,887377],["20251016",318,968803],["20251017",326,870991],["20251020",310,686870],["20251021",323,2053230],["20251022",326,625001],["20251023",322,532065],["20251024",313,759086],["20251027",299,1102434],["20251028",300,1150865],["20251029",301,603450],["20251030",305,756067],["20251031",299,822033],["20251103",288,650612],["20251104",290,700936],["20251105",292,404721],["20251106",294,301780],["20251107",289,465218],["20251110",299,186652],["20251111",306,684437],["20251112",302,294704],["20251113",300,245897],["20251114",297,193372],["20251117",273,707386],["20251118",270,1128483],["20251119",277,1074041],["20251120",287,816259],["20251121",268,1009090],["20251124",236,2168502],["20251125",236,0],["20251126",236,0],["20251127",236,0],["20251128",236,0],["20251201",236,0],["20251202",236,0],["20251203",236,0],["20251204",236,0],["20251205",236,0],["20251208",236,0],["20251209",236,0],["20251210",236,0],["20251211",236,0],["20251212",236,0],["20251215",236,0],["20251216",236,0],["20251217",236,0],["20251218",722,8880755],["20251219",692,2287099],["20251222",630,869078],["20251223",638,503068],["20251224",707,1822468],["20251226",820,3426387],["20251229",979,3658663],["20251230",979,953233],["20260102",997,957916],["20260105",1010,429791],["20260106",906,1000895],["20260107",917,561153],["20260108",885,443265],["20260109",926,494541],["20260112",1078,1678378],["20260113",1060,731472],["20260114",1010,676911],["20260115",1052,749246],["20260116",1027,557106],["20260119",930,1387684],["20260120",937,792967],["20260121",875,474661],["20260122",822,720706],["20260123",802,497205],["20260126",805,442063],["20260127",814,241114],["20260128",965,2226279],["20260129",939,591192],["20260130",940,431173],["20260202",1000,918619],["20260203",1041,853928],["20260204",984,625919],["20260205",947,445141],["20260206",987,728269],["20260209",949,700766],["20260210",964,315419],["20260211",949,231917],["20260212",893,421592],["20260213",851,585109],["20260219",833,330081],["20260220",834,292402],["20260223",900,606856],["20260224",890,234049],["20260225",925,532917],["20260226",903,587836],["20260227",904,287133],["20260303",880,498654],["20260304",740,931061],["20260305",758,233400],["20260306",767,246184],["20260309",719,266966],["20260310",732,235175],["20260311",712,503202],["20260312",684,1104159],["20260313",676,287037],["20260316",613,847649],["20260317",650,699060],["20260318",680,659934],["20260319",731,6809405],["20260320",745,450825],["20260323",741,389395],["20260324",780,817489],["20260325",780,322563],["20260326",800,1194131],["20260327",800,697610],["20260330",787,309201],["20260331",705,378440],["20260401",710,379195],["20260402",675,304457],["20260403",680,437680],["20260406",681,494838],["20260407",729,702290],["20260408",703,819979],["20260409",675,207228],["20260410",693,639903],["20260413",732,1786256],["20260414",732,0],["20260415",732,0],["20260416",732,0],["20260417",732,0],["20260420",732,0],["20260421",732,0],["20260422",732,0],["20260423",732,0],["20260424",732,0],["20260427",732,0],["20260428",732,0],["20260429",732,0],["20260430",732,0],["20260504",732,0],["20260506",732,0],["20260507",732,0],["20260508",732,0],["20260511",732,0],["20260512",3910,797543],["20260513",3615,151169],["20260514",3515,211101],["20260515",3635,103465],["20260518",3560,44602],["20260519",3495,37616],["20260520",3500,61182],["20260521",3845,98398],["20260522",4605,360164],["20260526",4435,145652],["20260527",4030,185034],["20260528",4135,38728],["20260529",4720,355856],["20260601",6130,1838040],["20260602",6150,734290],["20260604",7350,560257],["20260605",7820,343912],["20260608",9890,1156224],["20260609",9500,518894],["20260610",9900,385080],["20260611",11950,420177],["20260612",11610,282486],["20260615",11440,206986],["20260616",8010,751523],["20260617",9000,523683],["20260618",8410,212812],["20260619",9010,165510],["20260622",11350,852519],["20260623",11280,190083],["20260624",10290,324898],["20260625",8950,275580],["20260626",8000,231402],["20260629",8030,148978],["20260630",7600,456677],["20260701",7790,135649],["20260702",7800,122063],["20260703",7970,104495],["20260706",8140,61374],["20260707",7930,73791],["20260708",8080,74714],["20260709",9400,174139],["20260710",8740,100488],["20260713",8300,89056],["20260714",8220,86470],["20260715",8250,126398],["20260716",7800,63747],["20260720",7150,142255],["20260721",7120,95186],["20260722",7440,62456],["20260723",7500,50890],["20260724",7500,34048],["20260727",7410,35748],["20260728",6610,46060],["20260729",6200,183717],["20260730",5820,103337]],"detail_json":"https://aikstockdata.com/data/public/s/040350.json","page_url":"https://aikstockdata.com/s/040350.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."}}