{"schema_version":"1.0","@type":"Dataset","code":"214150","name_ko":"클래시스","name":"클래시스(214150) 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",58100,178559],["20250723",58500,97624],["20250724",58400,97105],["20250725",58300,109121],["20250728",57000,112318],["20250729",58400,171776],["20250730",56300,438861],["20250731",57800,218864],["20250801",54900,372158],["20250804",55100,199441],["20250805",55500,205741],["20250806",57100,196084],["20250807",59000,311025],["20250808",59500,206947],["20250811",59800,498725],["20250812",55100,781880],["20250813",55000,232898],["20250814",56200,185782],["20250818",55300,125298],["20250819",53900,188816],["20250820",53700,151711],["20250821",53500,143049],["20250822",53800,165850],["20250825",53900,94413],["20250826",53200,192926],["20250828",52400,117983],["20250829",52200,236637],["20250901",52100,139640],["20250902",52900,189437],["20250903",52300,118231],["20250904",53200,255083],["20250905",53500,173707],["20250908",56000,471635],["20250909",56400,156282],["20250910",56600,181321],["20250911",55300,237303],["20250912",55100,247089],["20250915",55400,134875],["20250916",54500,220950],["20250917",54700,117613],["20250918",53700,236582],["20250919",53100,249973],["20250922",52900,118029],["20250923",52700,189130],["20250924",51700,228185],["20250925",51100,184627],["20250926",50200,207391],["20250929",50900,124235],["20250930",50500,134067],["20251001",49500,348337],["20251002",49250,299963],["20251010",48800,250078],["20251013",48050,164012],["20251014",47100,278310],["20251015",46800,642993],["20251016",47100,221497],["20251017",46600,198588],["20251020",46500,234688],["20251021",46500,147769],["20251022",47050,151697],["20251023",46750,221981],["20251024",52400,1238028],["20251027",50700,304067],["20251028",50600,142134],["20251029",48750,489842],["20251030",48850,228170],["20251031",49300,195286],["20251103",47900,264403],["20251104",47500,157685],["20251105",47300,201880],["20251106",47950,205697],["20251107",46650,147424],["20251110",49900,451628],["20251111",54200,1022150],["20251112",54400,231833],["20251113",57000,477853],["20251114",56100,261101],["20251117",57000,173536],["20251118",55500,219284],["20251119",54300,170362],["20251120",56100,255392],["20251121",55300,187113],["20251124",54000,148969],["20251125",51800,218453],["20251126",52000,137923],["20251127",52100,167987],["20251128",58600,566693],["20251201",58900,482889],["20251202",59500,292098],["20251203",55600,435950],["20251204",55100,178243],["20251205",55300,140487],["20251208",55200,152170],["20251209",56100,192806],["20251210",56700,136464],["20251211",59800,429724],["20251212",56700,346680],["20251215",56300,101116],["20251216",57900,267184],["20251217",59000,304138],["20251218",58100,107133],["20251219",57700,382152],["20251222",56100,161767],["20251223",54200,219739],["20251224",53500,116091],["20251226",53100,127899],["20251229",54600,111976],["20251230",54500,69646],["20260102",58600,340006],["20260105",56600,254700],["20260106",57300,261140],["20260107",55500,213387],["20260108",56000,177661],["20260109",58100,347243],["20260112",58700,161772],["20260113",57400,162403],["20260114",58100,117912],["20260115",58400,111895],["20260116",59700,440049],["20260119",57900,181911],["20260120",58800,157241],["20260121",58400,212409],["20260122",59200,395029],["20260123",62800,457794],["20260126",64900,871638],["20260127",63900,700235],["20260128",67900,718826],["20260129",75600,1463068],["20260130",74300,682176],["20260202",72700,408310],["20260203",74600,347357],["20260204",74600,436715],["20260205",69100,625710],["20260206",66600,274440],["20260209",67800,227051],["20260210",66500,329743],["20260211",67600,341763],["20260212",66000,522764],["20260213",63400,449397],["20260219",70400,712028],["20260220",69500,272394],["20260223",68800,284441],["20260224",67400,208929],["20260225",59900,8260171],["20260226",58900,1120949],["20260227",58400,558071],["20260303",55900,590770],["20260304",49250,949217],["20260305",54900,973299],["20260306",55300,414896],["20260309",53200,200396],["20260310",54500,195374],["20260311",54700,218139],["20260312",54500,246156],["20260313",53900,119352],["20260316",52700,212743],["20260317",52300,186212],["20260318",54500,167358],["20260319",52500,188711],["20260320",53400,148890],["20260323",50600,174263],["20260324",51700,137077],["20260325",53800,145478],["20260326",52700,336225],["20260327",54000,191862],["20260330",52500,173425],["20260331",50500,272762],["20260401",54600,256063],["20260402",52300,197407],["20260403",52700,109025],["20260406",50700,146113],["20260407",51300,101130],["20260408",52800,262766],["20260409",52700,196827],["20260410",54200,135643],["20260413",53800,123165],["20260414",54400,137115],["20260415",56700,437348],["20260416",57600,341514],["20260417",58200,260006],["20260420",57400,170327],["20260421",57100,193909],["20260422",57300,136643],["20260423",57700,189732],["20260424",59400,358947],["20260427",60600,295306],["20260428",57500,385420],["20260429",57500,123385],["20260430",55600,182217],["20260504",56300,160956],["20260506",55100,193763],["20260507",53900,229170],["20260508",55600,226507],["20260511",55600,250501],["20260512",54700,250943],["20260513",51000,825386],["20260514",55000,525313],["20260515",50500,335809],["20260518",48100,325968],["20260519",48750,270313],["20260520",46550,228874],["20260521",47950,163857],["20260522",51600,336424],["20260526",50400,215922],["20260527",48350,215047],["20260528",46050,404393],["20260529",44750,347532],["20260601",44450,410226],["20260602",42650,271182],["20260604",43500,240754],["20260605",42850,189803],["20260608",42000,329432],["20260609",44500,531057],["20260610",43300,225746],["20260611",46850,762605],["20260612",43950,406455],["20260615",43800,183547],["20260616",44600,306632],["20260617",46250,246843],["20260618",45950,246057],["20260619",46700,220722],["20260622",46250,220979],["20260623",43850,214725],["20260624",45500,219115],["20260625",46550,209801],["20260626",45200,293932],["20260629",49350,335436],["20260630",46600,261531],["20260701",48000,195509],["20260702",47900,247912],["20260703",46450,315958],["20260706",45400,236849],["20260707",47750,272863],["20260708",47600,268113],["20260709",50100,332412],["20260710",48500,197720],["20260713",47450,242497],["20260714",45550,285899],["20260715",45550,187116],["20260716",44100,210423],["20260720",43800,146978],["20260721",43750,128721],["20260722",43400,229640],["20260723",44250,374748],["20260724",44450,166780],["20260727",45400,201886],["20260728",43200,115800],["20260729",40050,299346],["20260730",37550,308187]],"detail_json":"https://aikstockdata.com/data/public/s/214150.json","page_url":"https://aikstockdata.com/s/214150.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."}}