{"schema_version":"1.0","@type":"Dataset","code":"047820","name_ko":"초록뱀미디어","name":"초록뱀미디어(047820) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",5440,69709],["20250723",5400,112742],["20250724",5240,81644],["20250725",5310,44763],["20250728",5180,40893],["20250729",5180,33266],["20250730",5100,46651],["20250731",5100,49121],["20250801",4900,80479],["20250804",5010,27945],["20250805",5010,36180],["20250806",5060,26478],["20250807",5100,25830],["20250808",5050,76514],["20250811",4980,54092],["20250812",5190,2123815],["20250813",5170,106476],["20250814",5230,83304],["20250818",5150,63055],["20250819",5330,2478389],["20250820",5220,199661],["20250821",5230,143276],["20250822",5240,69767],["20250825",5260,75549],["20250826",5180,76642],["20250828",4995,53921],["20250829",5000,53186],["20250901",5080,91213],["20250902",5380,225111],["20250903",5720,328643],["20250904",5920,345327],["20250905",6180,385045],["20250908",6270,234410],["20250909",7210,1623324],["20250910",7380,417869],["20250911",7150,273189],["20250912",7370,302969],["20250915",7180,169345],["20250916",7430,812674],["20250917",7380,235672],["20250918",7450,165092],["20250919",7310,203174],["20250922",7350,143343],["20250923",7130,204467],["20250924",7020,134297],["20250925",7060,91418],["20250926",6990,149336],["20250929",6580,175261],["20250930",6460,106698],["20251001",6350,51015],["20251002",6240,68678],["20251010",6050,70177],["20251013",5840,80822],["20251014",5720,72158],["20251015",5680,82461],["20251016",5610,64392],["20251017",5660,101701],["20251020",5640,65866],["20251021",5660,60889],["20251022",5660,42682],["20251023",5570,57720],["20251024",5460,82200],["20251027",5620,119621],["20251028",5670,53453],["20251029",5630,62847],["20251030",5490,93906],["20251031",5410,65137],["20251103",5260,93905],["20251104",5270,94308],["20251105",5130,93162],["20251106",5050,59658],["20251107",4990,132162],["20251110",5050,51995],["20251111",4915,97771],["20251112",5140,54471],["20251113",5100,49049],["20251114",4930,49057],["20251117",4975,68327],["20251118",4810,49067],["20251119",4795,39989],["20251120",4960,23173],["20251121",4900,38823],["20251124",4850,29397],["20251125",4830,24706],["20251126",4895,38014],["20251127",4890,21535],["20251128",4895,18868],["20251201",4885,39573],["20251202",4840,47286],["20251203",4880,27613],["20251204",4805,34901],["20251205",4755,35013],["20251208",4680,54072],["20251209",4555,72046],["20251210",4600,30370],["20251211",4640,23264],["20251212",4720,27820],["20251215",4725,29804],["20251216",4605,23502],["20251217",4600,21158],["20251218",4550,26842],["20251219",4530,30575],["20251222",4425,107764],["20251223",4350,64203],["20251224",4410,42352],["20251226",4375,35069],["20251229",4400,41031],["20251230",4510,65260],["20260102",4885,235767],["20260105",4770,102536],["20260106",4725,55730],["20260107",4610,49429],["20260108",4510,43230],["20260109",4515,34259],["20260112",5090,5461043],["20260113",4785,468671],["20260114",4795,158942],["20260115",4815,120906],["20260116",4715,109332],["20260119",4665,75250],["20260120",4705,75962],["20260121",4645,71196],["20260122",4615,89016],["20260123",4670,65872],["20260126",4780,101062],["20260127",4825,71962],["20260128",4845,92065],["20260129",4740,98642],["20260130",4670,78316],["20260202",4500,108487],["20260203",4520,78283],["20260204",4580,56871],["20260205",4540,50003],["20260206",4595,114371],["20260209",4595,63928],["20260210",4720,95859],["20260211",4725,30908],["20260212",4680,44819],["20260213",4610,64053],["20260219",4545,104146],["20260220",4555,83618],["20260223",4575,63404],["20260224",4500,105661],["20260225",4485,79707],["20260226",4620,234142],["20260227",4625,66676],["20260303",4435,105839],["20260304",4120,261543],["20260305",4325,75901],["20260306",4280,70110],["20260309",4065,99126],["20260310",4095,49394],["20260311",4145,49145],["20260312",4250,31964],["20260313",4295,28185],["20260316",4195,34666],["20260317",4200,20813],["20260318",4310,39450],["20260319",4180,30914],["20260320",4380,50031],["20260323",4200,47087],["20260324",4255,39732],["20260325",4290,65284],["20260326",4260,33063],["20260327",4335,20886],["20260330",4340,67426],["20260331",4355,49059],["20260401",4395,62017],["20260402",4405,71077],["20260403",4365,27296],["20260406",4325,44548],["20260407",4295,50905],["20260408",4360,44296],["20260409",4325,24956],["20260410",4405,59844],["20260413",4505,130955],["20260414",4595,33565],["20260415",4580,56922],["20260416",4665,45701],["20260417",4660,41244],["20260420",5360,1390003],["20260421",5330,466382],["20260422",5250,213203],["20260423",5360,231458],["20260424",5590,262653],["20260427",5540,191542],["20260428",5640,263164],["20260429",5730,205319],["20260430",5590,149779],["20260504",5490,166902],["20260506",5440,128954],["20260507",5470,154081],["20260508",5640,149528],["20260511",5300,155372],["20260512",5450,144405],["20260513",5540,162845],["20260514",5700,120951],["20260515",5700,138345],["20260518",6080,335447],["20260519",5400,154062],["20260520",5020,71119],["20260521",4895,73473],["20260522",5020,31435],["20260526",4870,66269],["20260527",4620,70086],["20260528",4385,47618],["20260529",4200,65115],["20260601",4000,76093],["20260602",3990,59317],["20260604",4010,29875],["20260605",4000,43860],["20260608",3825,55382],["20260609",3840,35510],["20260610",3800,45639],["20260611",3800,31250],["20260612",4295,112203],["20260615",4160,20792],["20260616",4070,33195],["20260617",4130,23542],["20260618",4035,30329],["20260619",3920,33820],["20260622",3650,35467],["20260623",3555,47061],["20260624",3590,25496],["20260625",3535,24185],["20260626",3445,44125],["20260629",3730,42890],["20260630",3650,17485],["20260701",3560,14744],["20260702",3555,24086],["20260703",3550,29813],["20260706",3430,12243],["20260707",3405,22487],["20260708",3275,31470],["20260709",3260,13016],["20260710",3370,12229],["20260713",3270,19899],["20260714",3190,55707],["20260715",3275,6723],["20260716",3245,11652],["20260720",3185,12037],["20260721",3190,13776],["20260722",3195,10678],["20260723",3280,9878],["20260724",3280,6842],["20260727",3110,96483],["20260728",2940,29287],["20260729",2880,41515],["20260730",2855,11708]],"detail_json":"https://aikstockdata.com/data/public/s/047820.json","page_url":"https://aikstockdata.com/s/047820.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."}}