{"schema_version":"1.0","@type":"Dataset","code":"278280","name_ko":"천보","name":"천보(278280) 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",44400,76448],["20250723",46200,193333],["20250724",48200,150072],["20250725",46250,66305],["20250728",45600,47351],["20250729",45450,46078],["20250730",46200,48698],["20250731",44950,46140],["20250801",42500,55572],["20250804",43400,26416],["20250805",46500,46829],["20250806",46200,37607],["20250807",45800,23495],["20250808",45850,19338],["20250811",48900,126174],["20250812",48900,68293],["20250813",48950,30178],["20250814",49200,53632],["20250818",47350,32044],["20250819",46000,40868],["20250820",44600,37760],["20250821",44100,28212],["20250822",43750,25426],["20250825",45300,28426],["20250826",44550,28744],["20250828",43900,24014],["20250829",42950,33482],["20250901",41200,31664],["20250902",40900,26757],["20250903",41100,17443],["20250904",41600,21172],["20250905",41450,13877],["20250908",42200,14977],["20250909",42250,12892],["20250910",42100,18862],["20250911",41800,31354],["20250912",43350,27216],["20250915",43250,13339],["20250916",43700,12749],["20250917",44400,25847],["20250918",44500,16560],["20250919",43650,23967],["20250922",43200,23038],["20250923",43400,15465],["20250924",42500,19578],["20250925",43600,16491],["20250926",41950,24483],["20250929",42050,15207],["20250930",41500,15381],["20251001",41250,23020],["20251002",44600,90190],["20251010",42550,32974],["20251013",43000,42173],["20251014",43950,48420],["20251015",44600,22813],["20251016",49250,124097],["20251017",59600,531129],["20251020",58300,144966],["20251021",57000,135005],["20251023",58500,103675],["20251024",68400,431374],["20251027",78200,350577],["20251028",79400,181659],["20251029",77200,100179],["20251030",71200,148652],["20251031",72100,122584],["20251103",73600,82393],["20251104",72900,139538],["20251105",69700,88715],["20251106",69100,52309],["20251107",66200,83557],["20251110",67300,53412],["20251111",66700,54087],["20251112",66800,44235],["20251113",69100,48460],["20251114",65600,55858],["20251117",61500,73702],["20251118",57000,104728],["20251119",55300,50721],["20251120",55900,28839],["20251121",54000,31810],["20251124",52000,31350],["20251125",52000,26717],["20251126",54200,63010],["20251128",57200,51512],["20251201",58200,59162],["20251202",58400,31353],["20251203",57700,29952],["20251204",56800,29484],["20251205",57400,31113],["20251208",64400,193420],["20251209",68000,165142],["20251210",65200,94226],["20251211",63600,70089],["20251212",64500,48996],["20251215",57700,317362],["20251216",53200,116499],["20251217",52400,69933],["20251218",49950,113747],["20251219",51800,83205],["20251222",52000,96140],["20251223",52000,38181],["20251224",52000,58389],["20251226",51000,40783],["20251229",50900,48259],["20251230",49150,45136],["20260102",48350,54543],["20260105",49800,57413],["20260106",50100,46540],["20260107",49200,60414],["20260108",48850,61262],["20260109",47950,41796],["20260112",49650,69706],["20260113",50300,68458],["20260114",49300,46492],["20260115",49600,46338],["20260116",47700,65352],["20260119",48950,74239],["20260120",50200,115586],["20260121",48650,60999],["20260122",52200,206892],["20260123",52500,163564],["20260126",56200,270410],["20260127",57300,226287],["20260128",61000,291326],["20260129",62500,291675],["20260130",58800,214903],["20260202",55100,151780],["20260203",56200,118947],["20260204",56200,197087],["20260205",53600,145382],["20260206",51600,100798],["20260209",54600,160831],["20260210",53700,71109],["20260211",53000,72442],["20260212",53500,89875],["20260213",51100,107828],["20260219",54400,129018],["20260220",53000,81143],["20260223",52200,88997],["20260224",52900,106049],["20260225",54400,87253],["20260226",54600,94814],["20260227",53900,69348],["20260303",49000,135537],["20260304",40500,158179],["20260305",45800,102809],["20260306",49450,88180],["20260309",45950,70129],["20260310",47900,48634],["20260311",47550,75976],["20260312",49200,92306],["20260313",47700,34315],["20260316",46800,29551],["20260317",47550,44676],["20260318",48300,49582],["20260319",47000,33376],["20260320",47700,71646],["20260323",45050,49089],["20260324",47000,38078],["20260325",48350,50072],["20260326",47500,47989],["20260327",52000,168059],["20260330",51100,95730],["20260331",48400,79179],["20260401",51100,42565],["20260402",49850,76790],["20260403",50700,40369],["20260406",52500,95401],["20260407",52700,114662],["20260408",53800,76872],["20260409",53200,43961],["20260410",54000,48808],["20260413",64600,1008974],["20260414",62500,294239],["20260415",61500,145724],["20260416",63500,206763],["20260417",66000,292651],["20260420",66600,264934],["20260421",67600,312252],["20260422",70000,261823],["20260423",67100,226314],["20260424",67600,144126],["20260427",68200,102620],["20260428",65900,142637],["20260429",66300,74039],["20260430",62600,98497],["20260504",65600,145377],["20260506",63900,125282],["20260507",62300,80157],["20260508",60800,72428],["20260511",58800,104575],["20260512",56000,133722],["20260513",55500,122876],["20260514",55000,97697],["20260515",51700,129477],["20260518",50600,71193],["20260519",48300,75859],["20260520",45850,89336],["20260521",48700,48311],["20260522",50100,79730],["20260526",50600,65445],["20260527",48000,62066],["20260528",48750,78114],["20260529",49250,88663],["20260601",47950,67850],["20260602",44450,102955],["20260604",43500,60633],["20260605",40950,72677],["20260608",37850,82113],["20260609",39750,72103],["20260610",39650,55896],["20260611",42850,148303],["20260612",42550,79553],["20260615",43800,29786],["20260616",43500,42656],["20260617",43050,28341],["20260618",40800,40974],["20260619",42850,143557],["20260622",42800,81704],["20260623",41400,73346],["20260624",40950,63301],["20260625",38700,63822],["20260626",37800,120280],["20260629",41000,46023],["20260630",40700,27591],["20260701",39000,37446],["20260702",37500,28451],["20260703",37200,29601],["20260706",36450,18539],["20260707",35450,32612],["20260708",34150,33154],["20260709",35400,42458],["20260710",36700,32747],["20260713",37500,39459],["20260714",34750,30213],["20260715",35500,16514],["20260716",34150,18620],["20260720",31700,20399],["20260721",32000,22039],["20260722",31750,15304],["20260723",34600,23586],["20260724",33500,27650],["20260727",33500,24462],["20260728",31400,27597],["20260729",29100,60761],["20260730",28250,37363]],"detail_json":"https://aikstockdata.com/data/public/s/278280.json","page_url":"https://aikstockdata.com/s/278280.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."}}