{"schema_version":"1.0","@type":"Dataset","code":"096240","name_ko":"크레버스","name":"크레버스(096240) 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",13880,19455],["20250723",13870,14304],["20250724",13850,12693],["20250725",13840,5813],["20250728",13690,38203],["20250729",13680,10257],["20250730",13730,6928],["20250731",13840,16673],["20250801",13670,23921],["20250804",13720,6925],["20250805",13800,7575],["20250806",13860,9147],["20250807",13890,8536],["20250808",13920,6096],["20250811",13870,156724],["20250812",13840,16378],["20250813",13780,20874],["20250814",13760,7216],["20250818",13590,32739],["20250819",13500,21708],["20250820",13450,28752],["20250821",13270,67720],["20250822",13220,38325],["20250825",13040,69006],["20250826",13090,45983],["20250828",12930,74338],["20250829",13010,36805],["20250901",12960,15685],["20250902",12920,25340],["20250903",12810,70053],["20250904",12780,22733],["20250905",12770,14604],["20250908",12770,16157],["20250909",12830,14753],["20250910",12900,25170],["20250911",12890,21499],["20250912",12940,85563],["20250915",12910,26004],["20250916",12900,17891],["20250917",13020,26529],["20250918",13000,21333],["20250919",12960,302332],["20250922",12880,45007],["20250923",12890,22777],["20250924",12850,18900],["20250925",12960,28767],["20250926",12890,19084],["20250929",12890,21627],["20250930",12860,16471],["20251001",12850,13445],["20251002",12820,30211],["20251010",12730,28154],["20251013",12700,13120],["20251014",12680,17284],["20251015",12810,27297],["20251016",12750,25095],["20251017",12700,17769],["20251020",12770,37546],["20251021",12770,19711],["20251022",12830,19793],["20251023",12800,19722],["20251024",12790,27524],["20251027",12730,26872],["20251028",12850,44319],["20251029",12890,30309],["20251030",12770,24917],["20251031",12820,24445],["20251103",12760,30598],["20251104",12750,23006],["20251105",12590,42460],["20251106",12510,38606],["20251107",12470,30489],["20251110",12500,12309],["20251111",12450,22084],["20251112",12550,12084],["20251113",12640,20659],["20251114",12650,19887],["20251117",12570,8315],["20251118",12300,44027],["20251119",12310,11242],["20251120",12450,27486],["20251121",12370,20850],["20251124",12480,6406],["20251125",12460,21445],["20251126",12530,25509],["20251127",12590,8679],["20251128",12720,14476],["20251201",12780,24806],["20251202",12790,23176],["20251203",12830,26371],["20251204",12810,21760],["20251205",12810,12242],["20251208",12720,13480],["20251209",12730,11628],["20251210",12710,5569],["20251211",12760,10672],["20251212",12880,37076],["20251215",12910,36073],["20251216",12850,11285],["20251217",12900,8436],["20251218",12920,21303],["20251219",12980,17490],["20251222",12920,38291],["20251223",12810,30589],["20251224",12790,31816],["20251226",12780,32682],["20251229",12530,93559],["20251230",12460,11520],["20260102",12230,42353],["20260105",12120,37031],["20260106",12060,31980],["20260107",11940,25690],["20260108",11960,26536],["20260109",11940,20618],["20260112",11820,23370],["20260113",11460,69001],["20260114",11300,44781],["20260115",11600,47393],["20260116",11620,15446],["20260119",11510,25988],["20260120",11700,27216],["20260121",11560,22760],["20260122",11800,51637],["20260123",12030,31593],["20260126",12090,19520],["20260127",12080,16572],["20260128",11960,40795],["20260129",12160,51617],["20260130",12490,70105],["20260202",12210,29381],["20260203",12200,13465],["20260204",12180,23971],["20260205",11070,266785],["20260206",10870,86544],["20260209",10900,38807],["20260210",10880,41556],["20260211",10940,28175],["20260212",10860,45300],["20260213",10740,88336],["20260219",10570,106521],["20260220",10620,61742],["20260223",10790,52773],["20260224",11210,96869],["20260225",11540,174391],["20260226",11840,170931],["20260227",11680,58472],["20260303",11430,58161],["20260304",10810,114753],["20260305",11300,30482],["20260306",11440,25176],["20260309",11230,54241],["20260310",11280,21426],["20260311",11440,14046],["20260312",11430,21370],["20260313",11590,25084],["20260316",11350,29668],["20260317",11400,16663],["20260318",11400,13891],["20260319",11320,10264],["20260320",11390,9282],["20260323",11250,21704],["20260324",11220,16476],["20260325",11240,11415],["20260326",11330,12858],["20260327",11350,11681],["20260330",11210,12518],["20260331",10700,51151],["20260401",10800,25854],["20260402",10500,30301],["20260403",10560,28018],["20260406",10400,19619],["20260407",10300,23523],["20260408",10400,20965],["20260409",10350,15518],["20260410",10510,25630],["20260413",10520,8502],["20260414",10420,29415],["20260415",10480,22237],["20260416",10680,17428],["20260417",10740,13401],["20260420",10880,21159],["20260421",10800,20672],["20260422",10720,11513],["20260423",10680,17639],["20260424",10810,14826],["20260427",10760,17006],["20260428",10820,15785],["20260429",10900,25709],["20260430",11140,57118],["20260504",10800,41015],["20260506",10460,46215],["20260507",10480,21913],["20260508",10410,21047],["20260511",10110,102340],["20260512",10000,75964],["20260513",9990,40169],["20260514",10220,23312],["20260515",10590,102247],["20260518",10440,28713],["20260519",10150,85366],["20260520",10010,66244],["20260521",9790,85672],["20260522",9900,58954],["20260526",9630,85453],["20260527",9210,219435],["20260528",9140,120428],["20260529",9200,42981],["20260601",9150,38495],["20260602",9010,30583],["20260604",8990,22894],["20260605",8990,27702],["20260608",8980,47045],["20260609",9240,32848],["20260610",9100,15929],["20260611",9180,23577],["20260612",9440,25858],["20260615",9440,38632],["20260616",9510,28992],["20260617",9540,12367],["20260618",9530,19065],["20260619",9330,41595],["20260622",9380,50845],["20260623",9260,64100],["20260624",8990,36877],["20260625",8970,30061],["20260626",8930,66194],["20260629",8830,45014],["20260630",8770,46817],["20260701",8820,25287],["20260702",8530,45866],["20260703",8550,21940],["20260706",8600,10426],["20260707",8590,27942],["20260708",8410,30645],["20260709",8320,30500],["20260710",8430,16055],["20260713",8150,41608],["20260714",8300,39067],["20260715",8460,15997],["20260716",8470,16381],["20260720",8400,15439],["20260721",8500,18628],["20260722",8400,8613],["20260723",8570,11563],["20260724",8600,11485],["20260727",8760,12442],["20260728",8400,20041],["20260729",8260,51150],["20260730",8300,35987]],"detail_json":"https://aikstockdata.com/data/public/s/096240.json","page_url":"https://aikstockdata.com/s/096240.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."}}