{"schema_version":"1.0","@type":"Dataset","code":"237880","name_ko":"클리오","name":"클리오(237880) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",15900,136885],["20250723",15820,120841],["20250724",15510,126523],["20250725",15400,89291],["20250728",15090,113662],["20250729",15070,81304],["20250730",15110,65121],["20250731",15050,79464],["20250801",14300,199442],["20250804",14440,50269],["20250805",14420,59605],["20250806",14700,154349],["20250807",15290,221033],["20250808",15520,232475],["20250811",15040,136957],["20250812",14990,80562],["20250813",14790,111988],["20250814",14600,81280],["20250818",14420,77601],["20250819",14430,68138],["20250820",14420,96318],["20250821",14450,102600],["20250822",14370,105340],["20250825",14870,202254],["20250826",14740,34989],["20250828",14800,83787],["20250829",14590,57005],["20250901",13980,105983],["20250902",13990,88006],["20250903",13890,61586],["20250904",14140,38281],["20250905",14110,29871],["20250908",14120,46006],["20250909",14180,49696],["20250910",14160,51982],["20250911",14130,39534],["20250912",14230,47494],["20250915",14270,44786],["20250916",14170,46380],["20250917",14180,118107],["20250918",14620,98096],["20250919",14450,56877],["20250922",14650,67394],["20250923",14350,77758],["20250924",14240,43416],["20250925",14150,43711],["20250926",13980,59747],["20250929",14280,51270],["20250930",14200,62070],["20251001",14130,37872],["20251002",14270,88823],["20251010",14200,54994],["20251013",13950,39172],["20251014",13520,151246],["20251015",13770,53848],["20251016",13930,44044],["20251017",13770,33470],["20251020",13960,58436],["20251021",14100,54282],["20251023",14900,445387],["20251024",14640,129696],["20251027",14500,110117],["20251028",14550,99135],["20251029",14380,71888],["20251030",14500,136028],["20251031",14300,57408],["20251103",14270,59891],["20251104",13950,77490],["20251105",13800,82066],["20251106",13640,44283],["20251107",13500,79670],["20251110",13650,39187],["20251111",13640,63646],["20251112",13790,32888],["20251113",13820,33545],["20251114",13450,70385],["20251117",13410,40886],["20251118",13150,83538],["20251119",13080,38511],["20251120",13510,67291],["20251121",13400,56312],["20251124",13390,27177],["20251125",13030,39096],["20251126",13100,33386],["20251128",13480,36443],["20251201",13650,39474],["20251202",13670,23890],["20251203",13670,20471],["20251204",13500,30216],["20251205",13510,25494],["20251208",13370,35336],["20251209",13290,16584],["20251210",13170,26195],["20251211",13350,39562],["20251212",13310,21258],["20251215",13520,75245],["20251216",13630,105904],["20251217",13720,67128],["20251218",13500,29296],["20251219",13490,53210],["20251222",13450,49417],["20251223",13280,39602],["20251224",13250,33738],["20251226",13300,36193],["20251229",13090,41951],["20251230",13030,24542],["20260102",13900,151975],["20260105",13930,66246],["20260106",13390,94728],["20260107",13170,68248],["20260108",13210,47824],["20260109",13210,33049],["20260112",13080,52488],["20260113",13010,36283],["20260114",13000,29175],["20260115",12940,25658],["20260116",12950,29709],["20260119",12720,54672],["20260120",12820,41561],["20260121",12530,53826],["20260122",12790,55205],["20260123",13140,71950],["20260126",13390,62095],["20260127",13350,56024],["20260128",13270,73528],["20260129",13330,77373],["20260130",13260,97277],["20260202",12980,62405],["20260203",13380,70827],["20260204",13450,79867],["20260205",13330,51151],["20260206",13080,45038],["20260209",13630,90700],["20260210",13650,49416],["20260211",13580,29122],["20260212",13540,47354],["20260213",13510,41493],["20260219",13510,95189],["20260220",13330,61683],["20260223",13420,42673],["20260224",13560,46507],["20260225",13300,77036],["20260226",13090,67161],["20260227",12970,40969],["20260303",12480,73723],["20260304",11170,133285],["20260305",11990,52026],["20260306",11950,38468],["20260309",11300,45621],["20260310",11640,24745],["20260311",11610,26793],["20260312",11640,26295],["20260313",11690,18506],["20260316",11680,17320],["20260317",11810,19679],["20260318",11820,28443],["20260319",11600,32242],["20260320",11990,20496],["20260323",11700,27813],["20260324",11890,22216],["20260325",12050,16187],["20260326",11700,24604],["20260327",11930,36563],["20260330",11720,21607],["20260331",11650,21218],["20260401",11970,21963],["20260402",11510,48628],["20260403",11660,6748],["20260406",11600,23422],["20260407",11650,23581],["20260408",11860,25876],["20260409",12140,44341],["20260410",12020,15552],["20260413",11900,26741],["20260414",12060,19040],["20260415",12110,23065],["20260416",12440,27068],["20260417",12380,26050],["20260420",12470,33141],["20260421",12450,23060],["20260422",12590,16633],["20260423",12600,37720],["20260424",13410,234544],["20260427",13290,57777],["20260428",13320,46977],["20260429",13640,130852],["20260430",13290,41764],["20260504",13220,38015],["20260506",12950,43371],["20260507",12920,17236],["20260508",13070,24304],["20260511",13750,143922],["20260512",12840,121579],["20260513",12300,72321],["20260514",12370,46771],["20260515",12120,56010],["20260518",12260,55903],["20260519",12070,20053],["20260520",11790,71862],["20260521",11800,58805],["20260522",12030,33478],["20260526",12050,26376],["20260527",11590,33639],["20260528",11160,42005],["20260529",11540,65247],["20260601",10910,70925],["20260602",10840,43445],["20260604",10520,35610],["20260605",10590,35149],["20260608",10060,36882],["20260609",10210,34814],["20260610",10390,49873],["20260611",10540,25200],["20260612",10740,22274],["20260615",10680,17829],["20260616",10640,16282],["20260617",10650,19274],["20260618",10320,22604],["20260619",10020,52972],["20260622",9980,35289],["20260623",9510,47573],["20260624",9430,31492],["20260625",9420,24014],["20260626",9040,61408],["20260629",9950,31458],["20260630",9600,15507],["20260701",10060,29970],["20260702",10010,39489],["20260703",10140,18396],["20260706",9950,16493],["20260707",11230,273962],["20260708",12000,656302],["20260709",11160,297570],["20260710",11560,176890],["20260713",11010,123495],["20260714",10600,132711],["20260715",10960,72622],["20260716",10740,61815],["20260720",9980,68990],["20260721",9950,57308],["20260722",9810,51810],["20260723",10200,43833],["20260724",9950,43221],["20260727",10480,62595],["20260728",10010,29133],["20260729",9800,97122],["20260730",10300,92185]],"detail_json":"https://aikstockdata.com/data/public/s/237880.json","page_url":"https://aikstockdata.com/s/237880.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."}}