{"schema_version":"1.0","@type":"Dataset","code":"264900","name_ko":"크라운제과","name":"크라운제과(264900) 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",9540,21526],["20250723",9420,18434],["20250724",9210,30175],["20250725",9340,20498],["20250728",9190,18300],["20250729",9210,16924],["20250730",9260,18760],["20250731",9360,24415],["20250801",9150,19234],["20250804",9220,20045],["20250805",9260,6436],["20250806",9290,7888],["20250807",9280,5710],["20250808",9280,7678],["20250811",9330,10211],["20250812",9420,20788],["20250813",9480,30382],["20250814",9460,6033],["20250818",9340,28485],["20250819",9330,15648],["20250820",9270,31676],["20250821",9230,9308],["20250822",9190,8387],["20250825",9120,9675],["20250826",9130,9259],["20250828",9430,23676],["20250829",9400,8347],["20250901",9360,12847],["20250902",9370,8686],["20250903",9370,8058],["20250904",9430,14885],["20250905",9440,11059],["20250908",9410,11191],["20250909",9400,9745],["20250910",9410,16506],["20250911",9430,8987],["20250912",9490,26282],["20250915",9480,16162],["20250916",9500,14742],["20250917",9540,17213],["20250918",9570,17813],["20250919",9560,16584],["20250922",9490,11305],["20250923",9430,15616],["20250924",9330,28580],["20250925",9370,12144],["20250926",9220,11564],["20250929",9320,7091],["20250930",9290,6889],["20251001",9050,165882],["20251002",9110,20670],["20251010",9100,18584],["20251013",9110,13914],["20251014",9190,27107],["20251015",9160,11072],["20251016",9170,10952],["20251017",9070,17245],["20251020",9180,7217],["20251021",9020,15927],["20251023",9110,10003],["20251024",9070,13770],["20251027",9070,23943],["20251028",9040,21655],["20251029",8980,22271],["20251030",8860,19296],["20251031",9020,44929],["20251103",8840,17606],["20251104",8760,20085],["20251105",8770,14473],["20251106",8870,10791],["20251107",8920,10266],["20251110",9000,23596],["20251111",9020,11874],["20251112",9200,18883],["20251113",9230,12996],["20251114",9020,11500],["20251117",9200,10258],["20251118",8990,7806],["20251119",9010,32409],["20251120",9140,11297],["20251121",9150,13285],["20251124",9150,6678],["20251125",9060,9124],["20251126",9030,10052],["20251128",9100,4303],["20251201",9100,7561],["20251202",9100,8615],["20251203",9170,6494],["20251204",9130,12124],["20251205",9040,111397],["20251208",9020,19581],["20251209",8980,15932],["20251210",8980,13813],["20251211",9040,57792],["20251212",9000,21302],["20251215",9080,16113],["20251216",9020,16033],["20251217",9020,10491],["20251218",9030,8770],["20251219",9040,10135],["20251222",9050,11420],["20251223",9030,19885],["20251224",9030,9828],["20251226",8980,18482],["20251229",8790,23752],["20251230",8790,2240],["20260102",8780,10172],["20260105",8700,10979],["20260106",8720,12222],["20260107",8680,19923],["20260108",8610,11416],["20260109",8620,6427],["20260112",8690,11781],["20260113",8620,17978],["20260114",8720,7731],["20260115",8580,21177],["20260116",8590,37393],["20260119",8530,30729],["20260120",8410,51105],["20260121",8440,21055],["20260122",8530,27961],["20260123",8540,12913],["20260126",8510,13515],["20260127",8530,21514],["20260128",8590,14510],["20260129",8610,13635],["20260130",8550,17980],["20260202",8400,8192],["20260203",8460,9034],["20260204",8560,8972],["20260205",8600,16356],["20260206",8580,9709],["20260209",8560,15341],["20260210",8710,29179],["20260211",8730,13597],["20260212",8720,36580],["20260213",8780,14788],["20260219",8750,25632],["20260220",8820,33562],["20260223",8880,21089],["20260224",8890,20097],["20260225",8890,31420],["20260226",8730,28848],["20260227",8800,18966],["20260303",8610,26441],["20260304",8250,59410],["20260305",8390,27970],["20260306",8450,24162],["20260309",8390,15351],["20260310",8490,23872],["20260311",8430,13037],["20260312",8440,6446],["20260313",8430,22872],["20260316",8440,6269],["20260317",8420,7782],["20260318",8430,13754],["20260319",8400,4688],["20260320",8450,17901],["20260323",8240,9393],["20260324",8270,7900],["20260325",8420,3835],["20260326",8380,3769],["20260327",8350,7263],["20260330",8260,5358],["20260331",8180,10536],["20260401",8320,12724],["20260402",8290,14490],["20260403",8440,19305],["20260406",8360,9676],["20260407",8380,4403],["20260408",8460,14761],["20260409",8440,19408],["20260410",8640,23661],["20260413",8600,11912],["20260414",8600,10297],["20260415",8600,18520],["20260416",8600,31670],["20260417",8560,14644],["20260420",8560,9258],["20260421",8690,30127],["20260422",8590,17091],["20260423",8650,18160],["20260424",8740,14060],["20260427",8710,10073],["20260428",8670,20880],["20260429",8630,11774],["20260430",8560,17004],["20260504",8650,11352],["20260506",8550,29427],["20260507",8570,14877],["20260508",8820,35674],["20260511",8790,27816],["20260512",8490,23806],["20260513",8420,11425],["20260514",8610,10588],["20260515",8610,41761],["20260518",8360,15673],["20260519",8290,15352],["20260520",8270,13690],["20260521",8270,8480],["20260522",8300,21221],["20260526",8300,5630],["20260527",8120,12898],["20260528",8190,17140],["20260529",8130,17324],["20260601",7990,34360],["20260602",8090,25829],["20260604",8100,6583],["20260605",8200,23485],["20260608",8000,10621],["20260609",8100,5805],["20260610",8150,15482],["20260611",8030,12176],["20260612",8420,28943],["20260615",8250,14604],["20260616",8340,19131],["20260617",8400,15951],["20260618",8210,11668],["20260619",8140,27895],["20260622",8090,17225],["20260623",7560,1895944],["20260624",7770,140074],["20260625",7710,80571],["20260626",7640,48351],["20260629",8060,52978],["20260630",8070,28612],["20260701",8270,32994],["20260702",8510,45268],["20260703",8450,16906],["20260706",8370,26459],["20260707",8380,20744],["20260708",8490,44246],["20260709",8230,13738],["20260710",8350,11255],["20260713",8110,22996],["20260714",8160,44994],["20260715",8130,15443],["20260716",8120,11031],["20260720",8000,13841],["20260721",8030,7161],["20260722",8030,4975],["20260723",8010,4637],["20260724",8040,10996],["20260727",8100,4272],["20260728",7930,18306],["20260729",8030,22845],["20260730",8020,13130]],"detail_json":"https://aikstockdata.com/data/public/s/264900.json","page_url":"https://aikstockdata.com/s/264900.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."}}