{"schema_version":"1.0","@type":"Dataset","code":"347700","name_ko":"스피어","name":"스피어(347700) 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",10850,225622],["20250723",10850,160919],["20250724",10500,97465],["20250725",10290,231457],["20250728",10700,252734],["20250729",10610,305410],["20250730",10000,311578],["20250731",10900,453123],["20250801",14170,57502],["20250804",14170,6770413],["20250805",13610,2487346],["20250806",13100,983850],["20250807",12220,1103754],["20250808",12330,495324],["20250811",12580,636373],["20250812",12060,370910],["20250813",12260,446497],["20250814",12600,643972],["20250818",12120,255065],["20250819",11270,449808],["20250820",10760,469845],["20250821",10770,225426],["20250822",11480,308759],["20250825",11560,243981],["20250826",11630,146631],["20250828",11590,464703],["20250829",11660,187124],["20250901",10880,330824],["20250902",11150,214319],["20250903",10920,214182],["20250904",10900,185317],["20250905",10680,176839],["20250908",10370,242636],["20250909",10160,210532],["20250910",10600,252915],["20250911",10710,207313],["20250912",11030,171240],["20250915",11590,351244],["20250916",11570,175605],["20250917",11720,251636],["20250918",11670,280263],["20250919",11230,215920],["20250922",10590,305360],["20250923",10540,194582],["20250924",10370,218660],["20250925",10040,224165],["20250926",9790,223799],["20250929",10090,161318],["20250930",10420,613906],["20251001",10150,249322],["20251002",10430,170960],["20251010",10440,245906],["20251013",11190,484016],["20251014",10800,276030],["20251015",11030,416309],["20251016",10250,442020],["20251017",9750,457219],["20251020",9900,175983],["20251021",9650,265560],["20251023",9350,111995],["20251024",8870,485739],["20251027",8720,320381],["20251028",8510,244912],["20251029",8040,321164],["20251030",8170,231573],["20251031",8240,165813],["20251103",8730,395840],["20251104",9010,254728],["20251105",8370,141170],["20251106",8750,140079],["20251107",8200,340635],["20251110",7720,330368],["20251111",7400,333117],["20251112",8140,292264],["20251113",7890,170561],["20251114",7850,278967],["20251117",8950,539039],["20251118",9070,543230],["20251119",9130,389481],["20251120",9230,225996],["20251121",8720,180305],["20251124",8550,220575],["20251125",8560,79727],["20251126",8650,289971],["20251128",8800,78281],["20251201",8300,136925],["20251202",8210,235643],["20251203",7860,166982],["20251204",7320,879041],["20251205",7380,309421],["20251208",8660,787325],["20251209",8450,680880],["20251210",8100,376661],["20251211",9480,2464300],["20251212",11360,5820085],["20251215",12040,6216078],["20251216",12530,10195986],["20251217",12100,2983728],["20251218",12550,3218004],["20251219",12960,4183488],["20251222",14010,6870325],["20251223",13000,3780965],["20251224",13300,2166148],["20251226",13010,1837111],["20251229",13680,3034738],["20251230",14690,2441399],["20260102",19090,7892893],["20260105",19100,8958326],["20260106",19100,0],["20260107",18000,6241451],["20260108",18000,3147899],["20260109",18750,2526380],["20260112",19250,4248274],["20260113",17690,3067708],["20260114",17250,2845671],["20260115",17220,2687446],["20260116",17080,1925518],["20260119",18380,2585008],["20260120",19740,4551877],["20260121",18970,2154733],["20260122",19250,2439510],["20260123",21550,7900187],["20260126",22550,3713094],["20260127",23100,2776920],["20260128",22450,2636799],["20260129",25800,5402422],["20260130",27200,3662184],["20260202",27200,3050496],["20260203",28550,2295531],["20260204",28550,1653898],["20260205",28750,1490093],["20260206",37350,6034625],["20260209",37150,3219167],["20260210",37900,1740107],["20260211",37900,1221727],["20260212",38500,2350647],["20260213",44600,6253426],["20260219",44100,2340083],["20260220",45650,4518182],["20260223",45600,1501793],["20260224",42800,1658028],["20260225",43050,5695008],["20260226",42300,1301900],["20260227",42900,1544354],["20260303",42950,2696948],["20260304",35300,2457359],["20260305",45850,2478723],["20260306",46300,1870623],["20260309",47900,1682829],["20260310",51100,1534121],["20260311",50900,1981678],["20260312",53100,1106201],["20260313",52400,1519313],["20260316",52800,817100],["20260317",50400,1481259],["20260318",48750,1534357],["20260319",45850,780514],["20260320",44750,2252772],["20260323",42050,1045063],["20260324",43000,1401930],["20260325",46150,1933034],["20260326",50100,4826662],["20260327",50900,1164668],["20260330",48650,570009],["20260331",43200,1372275],["20260401",49200,1649397],["20260402",46200,1933996],["20260403",45500,944305],["20260406",43300,798941],["20260407",40500,1245820],["20260408",45500,1510112],["20260409",41800,1021304],["20260410",39450,1476697],["20260413",40600,913387],["20260414",47200,4277503],["20260415",45600,1257419],["20260416",46150,982343],["20260417",46050,1334381],["20260420",44000,911994],["20260421",44250,978042],["20260422",44500,1142317],["20260423",42300,944491],["20260424",42600,733422],["20260427",41550,601201],["20260428",39700,897727],["20260429",40600,514081],["20260430",42200,1447648],["20260504",41450,954777],["20260506",42300,1025660],["20260507",40550,468570],["20260508",41650,575019],["20260511",46950,3290021],["20260512",43150,2008630],["20260513",42500,674382],["20260514",43500,689554],["20260515",42000,1024484],["20260518",48150,4038683],["20260519",46900,3023920],["20260520",40050,1225601],["20260521",42650,918185],["20260522",42800,990372],["20260526",46750,4233135],["20260527",44150,1431716],["20260528",41950,1320777],["20260529",38950,1171422],["20260601",33450,1914662],["20260602",32500,1966969],["20260604",33950,929859],["20260605",30700,839197],["20260608",29150,934797],["20260609",28100,1251556],["20260610",29650,1388592],["20260611",38500,4242421],["20260612",36700,4687860],["20260615",35200,3368316],["20260616",32900,1343123],["20260617",30000,1219926],["20260618",27150,1094555],["20260619",25250,1728323],["20260622",22150,1668501],["20260623",19870,1264586],["20260624",21400,1463362],["20260625",18960,991014],["20260626",17300,980464],["20260629",20350,1459749],["20260630",23350,2543767],["20260701",28050,6517028],["20260702",24400,2962768],["20260703",24900,1835308],["20260706",24500,1175514],["20260707",20500,2085805],["20260708",18750,1466813],["20260709",18590,982904],["20260710",21800,1347133],["20260713",19890,823844],["20260714",20000,814653],["20260715",20500,779034],["20260716",18890,723440],["20260720",17930,720265],["20260721",17640,658481],["20260722",17300,950714],["20260723",18950,965723],["20260724",17090,652878],["20260727",16960,712069],["20260728",14810,858658],["20260729",13370,1134024],["20260730",12950,647299]],"detail_json":"https://aikstockdata.com/data/public/s/347700.json","page_url":"https://aikstockdata.com/s/347700.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."}}