{"schema_version":"1.0","@type":"Dataset","code":"362320","name_ko":"청담글로벌","name":"청담글로벌(362320) 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",9700,652331],["20250723",10260,902868],["20250724",9320,1253501],["20250725",9280,457747],["20250728",9180,353770],["20250729",8850,538793],["20250730",8550,429228],["20250731",8670,486903],["20250801",9190,5061301],["20250804",10050,6821629],["20250805",10090,1015519],["20250806",10190,1543736],["20250807",10030,552850],["20250808",9690,425394],["20250811",9480,309610],["20250812",8820,584140],["20250813",8630,354437],["20250814",8670,267982],["20250818",8160,402436],["20250819",8060,207625],["20250820",7910,440554],["20250821",7850,315565],["20250822",7710,302609],["20250825",7660,234435],["20250826",7530,282851],["20250828",7440,235806],["20250829",9200,8569997],["20250901",8740,5696362],["20250902",8010,1964520],["20250903",8200,1189013],["20250904",8020,651866],["20250905",8060,541611],["20250908",8290,691862],["20250909",8260,476024],["20250910",8130,457456],["20250911",8060,319620],["20250912",8140,436256],["20250915",8270,350787],["20250916",8050,461340],["20250917",8380,5830364],["20250918",8560,1505638],["20250919",8460,829860],["20250922",9090,6764413],["20250923",8980,1485207],["20250924",9140,1977940],["20250925",9270,1353191],["20250926",9130,3268354],["20250929",9170,1119554],["20250930",8650,1151214],["20251001",8150,739732],["20251002",8260,491933],["20251010",8190,356343],["20251013",8020,331391],["20251014",7990,320133],["20251015",8010,155563],["20251016",8060,428372],["20251017",7950,282364],["20251020",7990,148728],["20251021",8020,237330],["20251023",8070,372127],["20251024",8090,151090],["20251027",8190,281649],["20251028",8290,553895],["20251029",8010,359340],["20251030",8480,5399465],["20251031",8040,866399],["20251103",7560,820784],["20251104",7450,323948],["20251105",7180,303908],["20251106",6970,365397],["20251107",6960,257051],["20251110",7160,252679],["20251111",7410,1393716],["20251112",7410,225724],["20251113",7340,237290],["20251114",7310,160454],["20251117",7320,197575],["20251118",7220,353629],["20251119",7270,448090],["20251120",7520,1746350],["20251121",7020,685885],["20251124",6750,228055],["20251125",6690,189645],["20251126",6900,152231],["20251128",6930,140445],["20251201",6800,107231],["20251202",6800,96114],["20251203",6750,108128],["20251204",6550,135810],["20251205",6510,93386],["20251208",6570,52071],["20251209",6510,65238],["20251210",6260,179227],["20251211",6370,145992],["20251212",6320,116291],["20251215",6360,74910],["20251216",6490,445551],["20251217",6140,540720],["20251218",6050,351362],["20251219",6100,100353],["20251222",6290,106391],["20251223",6150,121361],["20251224",6010,67244],["20251226",5910,113009],["20251229",6050,130631],["20251230",6060,71889],["20260102",6300,556397],["20260105",6150,246396],["20260106",6020,167475],["20260107",5940,273324],["20260108",5810,141381],["20260109",5870,94328],["20260112",5830,101408],["20260113",5750,81682],["20260114",5820,2055703],["20260115",5650,285373],["20260116",5540,161007],["20260119",5590,125566],["20260120",5720,172221],["20260121",5570,117162],["20260122",5770,192249],["20260123",5780,133740],["20260126",5850,151505],["20260127",5800,116166],["20260128",5850,131839],["20260129",5870,192928],["20260130",5700,161279],["20260202",5570,126927],["20260203",5790,135446],["20260204",5850,122822],["20260205",5710,119423],["20260206",5600,124805],["20260209",5870,132654],["20260210",5950,263957],["20260211",5920,237371],["20260212",5840,100708],["20260213",5820,85644],["20260219",5780,112887],["20260220",5640,105092],["20260223",5750,136637],["20260224",5670,94743],["20260225",5610,82926],["20260226",5560,120264],["20260227",5490,160141],["20260303",5200,127145],["20260304",4590,229540],["20260305",5100,179494],["20260306",5100,64373],["20260309",4910,143200],["20260310",5160,71651],["20260311",5120,103492],["20260312",5160,29521],["20260313",5140,33776],["20260316",5080,44967],["20260317",5110,37357],["20260318",5110,56191],["20260319",5020,54412],["20260320",5150,51821],["20260323",4810,79124],["20260324",4965,34520],["20260325",5090,27691],["20260326",4940,23851],["20260327",4970,45907],["20260330",4835,36343],["20260331",4785,40901],["20260401",4950,43728],["20260402",4620,87698],["20260403",4825,40629],["20260406",4650,58505],["20260407",4725,54731],["20260408",4935,40839],["20260409",4900,66227],["20260410",4985,31917],["20260413",5010,22775],["20260414",5100,32913],["20260415",5230,61771],["20260416",5350,82861],["20260417",5330,39560],["20260420",5330,45320],["20260421",5330,34434],["20260422",5350,32457],["20260423",5380,33988],["20260424",5550,647572],["20260427",5410,102466],["20260428",5310,108359],["20260429",5310,70743],["20260430",5180,75914],["20260504",5060,90031],["20260506",4880,115117],["20260507",4875,63089],["20260508",4910,48173],["20260511",4865,80292],["20260512",4735,81477],["20260513",4710,69206],["20260514",4745,54161],["20260515",4595,94914],["20260518",4595,237380],["20260519",4605,68620],["20260520",4365,71293],["20260521",4425,76320],["20260522",4585,57903],["20260526",4650,77771],["20260527",4320,62864],["20260528",4300,94004],["20260529",4085,85425],["20260601",3965,93932],["20260602",3915,75559],["20260604",3980,69878],["20260605",3795,127898],["20260608",3465,85656],["20260609",3720,172040],["20260610",4000,231460],["20260611",4070,239556],["20260612",4450,222322],["20260615",4350,125678],["20260616",4435,132493],["20260617",4650,116046],["20260618",4545,98365],["20260619",4390,142021],["20260622",4390,110555],["20260623",4130,124169],["20260624",4120,114709],["20260625",3770,76627],["20260626",3995,197535],["20260629",4260,86503],["20260630",4470,79029],["20260701",4425,66821],["20260702",4500,75187],["20260703",4535,74265],["20260706",4600,87987],["20260707",4505,73840],["20260708",4730,589037],["20260709",4700,262607],["20260710",4695,92746],["20260713",4615,79606],["20260714",4425,91831],["20260715",4410,30546],["20260716",4455,54994],["20260720",4200,65848],["20260721",4755,1324717],["20260722",4750,365153],["20260723",4970,205873],["20260724",4745,99774],["20260727",4760,47078],["20260728",4655,72451],["20260729",4900,142742],["20260730",5040,236854]],"detail_json":"https://aikstockdata.com/data/public/s/362320.json","page_url":"https://aikstockdata.com/s/362320.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."}}