{"schema_version":"1.0","@type":"Dataset","code":"399720","name_ko":"가온칩스","name":"가온칩스(399720) 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",43350,45199],["20250723",43800,118366],["20250724",42800,35523],["20250725",41650,34469],["20250728",51000,1507327],["20250729",48900,303752],["20250730",48650,329567],["20250731",47350,189293],["20250801",44500,120756],["20250804",43900,76473],["20250805",44600,111164],["20250806",44700,55044],["20250807",45000,92576],["20250808",45700,105748],["20250811",45750,56762],["20250812",44300,88359],["20250813",45250,64264],["20250814",44500,41246],["20250818",42800,52356],["20250819",42050,40504],["20250820",40800,53409],["20250821",41350,36244],["20250822",42300,50480],["20250825",43200,35652],["20250826",43550,50589],["20250828",44250,40919],["20250829",46050,233436],["20250901",44050,80863],["20250902",44500,40629],["20250903",47250,316655],["20250904",46500,66608],["20250905",46000,86911],["20250908",47350,79379],["20250909",48000,72771],["20250910",48250,100163],["20250911",48400,97146],["20250912",48850,158370],["20250915",50000,95947],["20250916",50500,268312],["20250917",49050,113012],["20250918",50300,117042],["20250919",50400,99600],["20250922",51400,132193],["20250923",50700,99370],["20250924",51000,74733],["20250925",49450,61296],["20250926",47100,91998],["20250929",47850,45450],["20250930",47250,45885],["20251001",49750,90466],["20251002",50800,162473],["20251010",53300,197231],["20251013",56300,273076],["20251014",57200,462650],["20251015",59900,239612],["20251016",58700,162633],["20251017",55700,164076],["20251020",56400,107584],["20251021",55400,106986],["20251023",53800,69892],["20251024",54400,61171],["20251027",53900,120100],["20251028",53600,66762],["20251029",55600,111563],["20251030",54200,89859],["20251031",53200,96267],["20251103",56500,205744],["20251104",55000,118178],["20251105",52900,135969],["20251106",51400,97430],["20251107",49200,72111],["20251110",49650,53070],["20251111",49550,61500],["20251112",49650,42758],["20251113",49600,37224],["20251114",47200,66815],["20251117",47650,33707],["20251118",44950,58361],["20251119",43500,54293],["20251120",44650,37515],["20251121",41600,69798],["20251124",41350,27129],["20251125",43300,64092],["20251126",46700,132303],["20251128",50100,231957],["20251201",53100,229434],["20251202",53500,97870],["20251203",53600,65527],["20251204",51300,78516],["20251205",51500,70375],["20251208",51000,52126],["20251209",50400,41171],["20251210",48700,99636],["20251211",49250,67695],["20251212",48950,45225],["20251215",47850,43473],["20251216",46000,42590],["20251217",46750,28901],["20251218",45750,25145],["20251219",45300,42734],["20251222",47750,82456],["20251223",47750,57151],["20251224",47050,46047],["20251226",55000,739559],["20251229",52200,256502],["20251230",51700,151866],["20260102",52800,162546],["20260105",52600,184234],["20260106",54000,133086],["20260107",53300,163727],["20260108",64300,1861540],["20260109",61400,481206],["20260112",63300,450586],["20260113",62100,202523],["20260114",59400,289204],["20260115",60100,171280],["20260116",60400,180928],["20260119",61800,208544],["20260120",60700,159622],["20260121",59000,146415],["20260122",60400,151527],["20260123",62400,224693],["20260126",65400,341924],["20260127",69700,441641],["20260128",74100,383415],["20260129",73700,544498],["20260130",72600,434671],["20260202",65800,243337],["20260203",68900,197339],["20260204",68100,138559],["20260205",65900,160326],["20260206",64600,185891],["20260209",70800,201438],["20260210",67300,142329],["20260211",67300,129166],["20260212",67600,103574],["20260213",65700,95648],["20260219",69600,159758],["20260220",67500,77305],["20260223",68100,144358],["20260224",71700,187874],["20260225",70000,173013],["20260226",71100,121000],["20260227",69600,118959],["20260303",63700,198714],["20260304",52800,217596],["20260305",60500,148434],["20260306",63500,87952],["20260309",58100,117208],["20260310",60500,112715],["20260311",62800,143834],["20260312",61000,98412],["20260313",62100,90828],["20260316",61600,64196],["20260317",63000,113828],["20260318",65900,150200],["20260319",65400,85497],["20260320",66300,85619],["20260323",63700,123982],["20260324",65400,125385],["20260325",68500,181549],["20260326",65900,240962],["20260327",64000,138094],["20260330",61500,67933],["20260331",56700,109083],["20260401",62600,92535],["20260402",60000,144728],["20260403",62100,69659],["20260406",60300,47680],["20260407",60600,50282],["20260408",64800,87715],["20260409",61300,94179],["20260410",61000,73765],["20260413",60600,46136],["20260414",61500,150142],["20260415",61800,101927],["20260416",62400,101491],["20260417",63400,106691],["20260420",63400,92050],["20260421",67100,166234],["20260422",68300,173988],["20260423",68700,185151],["20260424",71200,330498],["20260427",79900,865684],["20260428",75200,227974],["20260429",71700,289170],["20260430",70400,185641],["20260504",73300,188296],["20260506",75000,295251],["20260507",71500,179031],["20260508",71000,120535],["20260511",70800,127086],["20260512",64400,230875],["20260513",69500,176080],["20260514",67300,83488],["20260515",61600,123788],["20260518",59300,112208],["20260519",55100,108268],["20260520",55400,94845],["20260521",62600,140346],["20260522",61700,81880],["20260526",63200,108898],["20260527",59100,129739],["20260528",54900,124793],["20260529",58500,124036],["20260601",55900,116173],["20260602",53300,87499],["20260604",54400,70331],["20260605",50000,86508],["20260608",44600,93393],["20260609",48750,82806],["20260610",47000,69760],["20260611",50200,179355],["20260612",57500,605879],["20260615",59200,139941],["20260616",56000,97048],["20260617",54700,64009],["20260618",52000,101004],["20260619",48400,139927],["20260622",48950,59215],["20260623",43650,121706],["20260624",42500,91743],["20260625",40550,91153],["20260626",37050,128576],["20260629",41350,94909],["20260630",39950,49479],["20260701",41050,62162],["20260702",36600,75320],["20260703",37450,124575],["20260706",41500,352999],["20260707",48950,1207163],["20260708",42800,382770],["20260709",55600,1462436],["20260710",57200,895140],["20260713",48800,357250],["20260714",51800,731247],["20260715",54900,292600],["20260716",49750,135777],["20260720",43150,171507],["20260721",45200,162282],["20260722",43100,163257],["20260723",44200,107016],["20260724",40000,91557],["20260727",50900,710403],["20260728",48400,370657],["20260729",43100,351531],["20260730",42200,242408]],"detail_json":"https://aikstockdata.com/data/public/s/399720.json","page_url":"https://aikstockdata.com/s/399720.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."}}