{"schema_version":"1.0","@type":"Dataset","code":"318060","name_ko":"그래피","name":"그래피(318060) 일별 종가·거래량 224일","as_of":"20260730","period":{"from":"20250825","to":"20260730"},"count":224,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250825",11260,15426567],["20250826",10980,6357312],["20250828",10770,1162430],["20250829",10190,961377],["20250901",9510,858429],["20250902",9650,632382],["20250903",9510,684488],["20250904",9590,453219],["20250905",9760,929065],["20250908",9630,198427],["20250909",9550,508013],["20250910",9530,245133],["20250911",9410,308376],["20250912",9270,294784],["20250915",9050,261490],["20250916",9150,351356],["20250917",9370,552030],["20250918",9310,208881],["20250919",9090,227481],["20250922",8770,305188],["20250923",8760,268556],["20250924",8930,476262],["20250925",9130,836490],["20250926",9640,8854534],["20250929",9390,800916],["20250930",9800,3611456],["20251001",9600,801803],["20251002",9200,457248],["20251010",8660,383911],["20251013",8490,169473],["20251014",8310,289059],["20251015",8420,98156],["20251016",9000,463970],["20251017",8980,809126],["20251020",9330,234112],["20251021",9200,217784],["20251023",8910,63875],["20251024",8780,96648],["20251027",10120,1829115],["20251028",11090,2699874],["20251029",11580,1418146],["20251030",11160,295082],["20251031",12300,891012],["20251103",11720,630381],["20251104",12580,915033],["20251105",12050,314566],["20251106",11110,317406],["20251107",12050,509901],["20251110",13780,2727473],["20251111",13000,510901],["20251112",12600,498250],["20251113",12020,402690],["20251114",11450,261888],["20251117",12580,741150],["20251118",12750,975110],["20251119",12320,190469],["20251120",12680,231466],["20251121",11980,162682],["20251124",12700,678428],["20251125",13490,10410105],["20251126",17530,8348173],["20251128",19540,1765683],["20251201",20100,1106539],["20251202",21250,1370581],["20251203",22350,1163074],["20251204",22950,626943],["20251205",21600,422804],["20251208",19820,677142],["20251209",19130,329886],["20251210",21550,1643599],["20251211",21100,650013],["20251212",20300,249607],["20251215",20300,267734],["20251216",21300,897403],["20251217",19530,440915],["20251218",20850,358617],["20251219",21700,250911],["20251222",22850,354995],["20251223",21700,221269],["20251224",25700,1777081],["20251226",25000,529701],["20251229",23700,342899],["20251230",24550,1789421],["20260102",28300,1278372],["20260105",28750,910565],["20260106",27000,583579],["20260107",26950,403668],["20260108",26300,259733],["20260109",27250,348721],["20260112",32200,1382271],["20260113",33750,767208],["20260114",35000,435828],["20260115",33750,270649],["20260116",35100,271720],["20260119",32650,451239],["20260120",31750,236587],["20260121",30750,548292],["20260122",32000,428133],["20260123",34650,555327],["20260126",41900,872109],["20260127",42250,516992],["20260128",45000,346746],["20260129",49250,724200],["20260130",55200,610570],["20260202",57300,502855],["20260203",54000,628393],["20260204",60400,521057],["20260205",61100,341051],["20260206",64000,493670],["20260209",58800,521783],["20260210",56100,521343],["20260211",51200,612204],["20260212",51000,336918],["20260213",51500,365302],["20260219",51700,240268],["20260220",55500,541868],["20260223",61000,555128],["20260224",55500,495857],["20260225",51300,582937],["20260226",53600,287546],["20260227",50500,410343],["20260303",49000,276026],["20260304",44200,575379],["20260305",48150,220965],["20260306",49300,223389],["20260309",45650,240410],["20260310",44250,253044],["20260311",46450,247838],["20260312",44650,171492],["20260313",44000,134885],["20260316",43600,189506],["20260317",42500,163155],["20260318",48950,621152],["20260319",46200,259133],["20260320",50900,497020],["20260323",44100,276314],["20260324",44250,209678],["20260325",47050,185057],["20260326",48600,325371],["20260327",46150,186863],["20260330",43700,160703],["20260331",42850,183418],["20260401",45650,234345],["20260402",42350,296399],["20260403",39300,384051],["20260406",37850,350685],["20260407",38150,144281],["20260408",38100,290647],["20260409",34900,230624],["20260410",36200,192847],["20260413",35600,153191],["20260414",36950,146742],["20260415",37250,217606],["20260416",36150,342213],["20260417",36450,154883],["20260420",41200,456286],["20260421",39650,197912],["20260422",39550,183235],["20260423",41700,401585],["20260424",41350,152240],["20260427",40650,137321],["20260428",37800,302245],["20260429",35700,408052],["20260430",33200,431885],["20260504",32250,336426],["20260506",31200,259340],["20260507",30300,161739],["20260508",31200,347362],["20260511",29100,301655],["20260512",27600,432454],["20260513",27350,177576],["20260514",29000,194107],["20260515",27150,194995],["20260518",28000,160744],["20260519",27000,125137],["20260520",26450,93528],["20260521",26200,125766],["20260522",26950,118692],["20260526",26300,115037],["20260527",25300,125792],["20260528",24400,207991],["20260529",23050,151867],["20260601",22000,213865],["20260602",22450,219210],["20260604",23700,190393],["20260605",23850,276479],["20260608",21150,177772],["20260609",22800,157649],["20260610",21850,86425],["20260611",22400,55562],["20260612",21850,79213],["20260615",22000,69231],["20260616",22450,93305],["20260617",23000,118213],["20260618",20650,124182],["20260619",18940,208629],["20260622",18300,103423],["20260623",17030,183514],["20260624",17920,94389],["20260625",16670,73679],["20260626",15560,181576],["20260629",17400,112334],["20260630",16990,59867],["20260701",16650,75579],["20260702",15870,110639],["20260703",16530,76226],["20260706",16660,48187],["20260707",18050,109188],["20260708",19030,304189],["20260709",17540,128764],["20260710",18500,72822],["20260713",17330,138384],["20260714",18300,173106],["20260715",20450,160213],["20260716",19400,68731],["20260720",18020,64880],["20260721",17650,57108],["20260722",17610,37231],["20260723",17900,52411],["20260724",16710,150459],["20260727",18160,76538],["20260728",17520,71055],["20260729",16000,111432],["20260730",15650,51284]],"detail_json":"https://aikstockdata.com/data/public/s/318060.json","page_url":"https://aikstockdata.com/s/318060.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."}}