{"schema_version":"1.0","@type":"Dataset","code":"094360","name_ko":"칩스앤미디어","name":"칩스앤미디어(094360) 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",17120,129280],["20250723",16990,91404],["20250724",17440,137147],["20250725",17000,78102],["20250728",17960,406909],["20250729",17410,127886],["20250730",17440,154469],["20250731",17100,106875],["20250801",16160,152534],["20250804",16150,54622],["20250805",16290,55462],["20250806",16550,49309],["20250807",16690,55047],["20250808",16730,80690],["20250811",16650,53889],["20250812",16380,79508],["20250813",16350,65403],["20250814",16210,46302],["20250818",15760,66373],["20250819",15590,55072],["20250820",15360,52325],["20250821",15530,198770],["20250822",15440,49826],["20250825",15600,46103],["20250826",15740,53330],["20250828",15730,40635],["20250829",15700,37613],["20250901",15250,47887],["20250902",15230,45094],["20250903",15370,34598],["20250904",15470,30283],["20250905",15620,51802],["20250908",15750,34060],["20250909",16030,52023],["20250910",16330,80361],["20250911",16520,166312],["20250912",16700,92995],["20250915",16810,79415],["20250916",16930,98286],["20250917",16520,69839],["20250918",17180,236130],["20250919",17130,207750],["20250922",17210,121221],["20250923",17060,100514],["20250924",16950,98287],["20250925",16640,56982],["20250926",15840,98889],["20250929",16020,45628],["20250930",16000,34147],["20251001",16560,55430],["20251002",17050,259816],["20251010",17790,210752],["20251013",17630,149006],["20251014",17100,296992],["20251015",17510,93101],["20251016",17180,143989],["20251017",16530,139428],["20251020",16810,65469],["20251021",16970,164504],["20251022",16730,93192],["20251023",16260,104795],["20251024",16170,136954],["20251027",16040,141546],["20251028",15970,122779],["20251029",16090,94625],["20251030",15920,117964],["20251031",16320,113542],["20251103",17160,280267],["20251104",16490,159696],["20251105",15920,206444],["20251106",16030,73675],["20251107",15470,104615],["20251110",15670,45596],["20251111",15560,78705],["20251112",15620,52697],["20251113",15550,57472],["20251114",14850,131264],["20251117",14890,38855],["20251118",14160,79737],["20251119",13900,91690],["20251120",14430,55043],["20251121",13790,58882],["20251124",13870,26804],["20251125",14120,46590],["20251126",14610,52938],["20251127",14400,36409],["20251128",14980,81397],["20251201",15150,94324],["20251202",16000,769669],["20251203",15910,165597],["20251204",15920,90749],["20251205",19380,5969596],["20251208",19380,3015639],["20251209",18490,579014],["20251210",18720,534233],["20251211",18860,1011169],["20251212",18200,543929],["20251215",18000,216931],["20251216",17300,390661],["20251217",17500,207949],["20251218",16810,199071],["20251219",16950,187721],["20251222",17510,186602],["20251223",17180,164594],["20251224",18000,695676],["20251226",18110,426728],["20251229",18240,302990],["20251230",18050,235863],["20260102",18540,346276],["20260105",19080,1071314],["20260106",18920,331801],["20260107",18280,388993],["20260108",17390,301375],["20260109",17110,169728],["20260112",17090,141476],["20260113",17130,132398],["20260114",16980,103544],["20260115",17400,146500],["20260116",17910,355235],["20260119",17990,207263],["20260120",17600,188683],["20260121",17230,155982],["20260122",17250,144709],["20260123",17530,140624],["20260126",18220,351810],["20260127",18510,244449],["20260128",18840,317316],["20260129",18800,401417],["20260130",18760,584613],["20260202",17660,258888],["20260203",18900,399016],["20260204",19090,337309],["20260205",19270,1015381],["20260206",18690,283503],["20260209",19820,380213],["20260210",19010,275751],["20260211",19550,359053],["20260212",19550,1021171],["20260213",18850,240875],["20260219",19310,183795],["20260220",18770,173040],["20260223",18300,178873],["20260224",18750,139932],["20260225",18570,218830],["20260226",18700,183438],["20260227",18260,162005],["20260303",17280,217530],["20260304",14550,298270],["20260305",16490,185751],["20260306",16590,108942],["20260309",15260,111622],["20260310",16310,99519],["20260311",16750,121631],["20260312",16420,79460],["20260313",16780,172667],["20260316",16460,63379],["20260317",16560,53203],["20260318",17140,87740],["20260319",16710,49773],["20260320",17140,75213],["20260323",16010,70100],["20260324",16370,43222],["20260325",17270,94947],["20260326",16900,176658],["20260327",16840,88456],["20260330",16000,68474],["20260331",15240,73246],["20260401",16280,67430],["20260402",15260,81386],["20260403",15450,43755],["20260406",15480,31629],["20260407",15260,43712],["20260408",16140,57577],["20260409",15720,35845],["20260410",16100,37399],["20260413",16270,44529],["20260414",17200,185605],["20260415",17130,123246],["20260416",17490,108112],["20260417",17700,102851],["20260420",17430,84708],["20260421",17820,137713],["20260422",18530,225198],["20260423",18210,181550],["20260424",18700,270369],["20260427",19050,291965],["20260428",18450,256222],["20260429",18300,136177],["20260430",18260,178841],["20260504",19040,299813],["20260506",19200,348315],["20260507",18920,175588],["20260508",19050,237263],["20260511",18560,166830],["20260512",17950,305319],["20260513",17990,113505],["20260514",18410,188134],["20260515",17400,157034],["20260518",16700,107583],["20260519",16010,95800],["20260520",15820,118297],["20260521",16660,70464],["20260522",17460,90333],["20260526",17600,115384],["20260527",16500,127401],["20260528",15900,106800],["20260529",15500,108335],["20260601",15790,115995],["20260602",14920,155651],["20260604",15180,67789],["20260605",14510,98523],["20260608",12750,142220],["20260609",13630,86389],["20260610",13300,68325],["20260611",13740,43965],["20260612",14620,115132],["20260615",14680,66343],["20260616",14630,78686],["20260617",15060,108917],["20260618",14390,43841],["20260619",13800,89446],["20260622",13530,62322],["20260623",12160,90365],["20260624",12340,62021],["20260625",11860,55851],["20260626",11220,110772],["20260629",12200,64446],["20260630",11600,50993],["20260701",12160,83004],["20260702",14460,1741392],["20260703",12570,443311],["20260706",12670,323336],["20260707",12180,286562],["20260708",11190,128359],["20260709",11900,266865],["20260710",12180,173788],["20260713",11130,137519],["20260714",10530,184058],["20260715",11270,84608],["20260716",10550,67768],["20260720",9920,95744],["20260721",10060,57480],["20260722",10050,57528],["20260723",10480,59927],["20260724",9950,61933],["20260727",10400,63917],["20260728",9490,85513],["20260729",8400,149199],["20260730",8290,99731]],"detail_json":"https://aikstockdata.com/data/public/s/094360.json","page_url":"https://aikstockdata.com/s/094360.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."}}