{"schema_version":"1.0","@type":"Dataset","code":"453450","name_ko":"그리드위즈","name":"그리드위즈(453450) 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",20750,55939],["20250723",20400,40602],["20250724",21950,136198],["20250725",22000,124739],["20250728",21250,54900],["20250729",20900,43762],["20250730",20500,39448],["20250731",20450,34121],["20250801",20450,84895],["20250804",19800,49010],["20250805",20200,54682],["20250806",20100,29876],["20250807",20200,26593],["20250808",19950,37841],["20250811",20100,30913],["20250812",19770,28221],["20250813",19890,28960],["20250814",19660,21636],["20250818",20100,40579],["20250819",19460,39253],["20250820",18630,35868],["20250821",18800,19722],["20250822",19030,11009],["20250825",19210,8358],["20250826",18900,12594],["20250828",18770,6633],["20250829",18830,10024],["20250901",18050,19767],["20250902",18030,29605],["20250903",17830,23058],["20250904",17870,16175],["20250905",17750,14547],["20250908",17930,25291],["20250909",18020,19369],["20250910",18180,16625],["20250911",19020,69334],["20250912",19390,39874],["20250915",19090,16302],["20250916",19500,46654],["20250917",19530,15952],["20250918",19510,13518],["20250919",19360,13701],["20250922",18880,23641],["20250923",18990,15687],["20250924",19390,29428],["20250925",19380,22505],["20250926",18690,26424],["20250929",19060,31956],["20250930",18510,13044],["20251001",17830,27688],["20251002",18020,25127],["20251010",17900,32010],["20251013",17410,36195],["20251014",17600,32407],["20251015",18300,31448],["20251016",18170,17106],["20251017",18000,32479],["20251020",17970,12449],["20251021",17790,30038],["20251023",18190,48597],["20251024",18300,26822],["20251027",18400,21297],["20251028",18680,20289],["20251029",18670,23963],["20251030",18410,27191],["20251031",17950,25872],["20251103",17960,22525],["20251104",17950,30373],["20251105",16970,63724],["20251106",16780,29862],["20251107",15740,53651],["20251110",16130,15034],["20251111",16180,16647],["20251112",16480,15202],["20251113",16340,12988],["20251114",15890,18572],["20251117",15670,18517],["20251118",15150,20579],["20251119",14750,17079],["20251120",15080,21789],["20251121",14560,11761],["20251124",14370,19570],["20251125",14150,11744],["20251126",14570,17417],["20251128",14990,8351],["20251201",15020,16244],["20251202",15030,7938],["20251203",15160,7128],["20251204",15050,6855],["20251205",14990,9244],["20251208",14720,15239],["20251209",14870,7309],["20251210",14800,9569],["20251211",14830,10543],["20251212",15370,24122],["20251215",15190,13971],["20251216",14970,13856],["20251217",14770,16596],["20251218",14380,17695],["20251219",14610,19633],["20251222",14640,13687],["20251223",14380,17721],["20251224",14200,17617],["20251226",13770,30854],["20251229",13770,14442],["20251230",13640,17331],["20260102",14370,41108],["20260105",16380,968264],["20260106",16120,160269],["20260107",15550,84887],["20260108",15050,52985],["20260109",15130,46662],["20260112",15640,99478],["20260113",15550,33984],["20260114",15320,41204],["20260115",15300,40014],["20260116",15380,43453],["20260119",15640,51401],["20260120",16320,169627],["20260121",16400,110572],["20260122",16300,64761],["20260123",16310,51429],["20260126",16340,50240],["20260127",16550,62905],["20260128",16360,49428],["20260129",16290,48330],["20260130",16150,48621],["20260202",15360,63665],["20260203",15880,31631],["20260204",17240,227207],["20260205",16730,101163],["20260206",16320,63111],["20260209",16800,84415],["20260210",16850,81211],["20260211",17300,188247],["20260212",17000,77662],["20260213",17260,254950],["20260219",18110,193414],["20260220",18820,247039],["20260223",18610,159683],["20260224",19210,186209],["20260225",19970,518360],["20260226",20400,258268],["20260227",20250,2315490],["20260303",18600,332218],["20260304",16000,266102],["20260305",18420,143919],["20260306",18830,154130],["20260309",17610,117023],["20260310",18550,101204],["20260311",18680,90905],["20260312",19450,160325],["20260313",18920,96219],["20260316",18640,82125],["20260317",18980,112056],["20260318",19290,93249],["20260319",22100,1539809],["20260320",21800,1586245],["20260323",21600,445212],["20260324",20850,285725],["20260325",22200,484606],["20260326",21200,217124],["20260327",20900,135915],["20260330",22450,432104],["20260331",21400,373748],["20260401",22150,230219],["20260402",21700,340240],["20260403",22950,545581],["20260406",21200,232617],["20260407",19990,213572],["20260408",19830,175911],["20260409",19050,141034],["20260410",19590,106914],["20260413",19000,81587],["20260414",19000,125722],["20260415",20000,211400],["20260416",20900,261490],["20260417",20650,99296],["20260420",20400,109008],["20260421",20450,95867],["20260422",22200,423565],["20260423",22600,594255],["20260424",23100,235512],["20260427",25000,552643],["20260428",24800,277928],["20260429",26450,737106],["20260430",25150,243043],["20260504",25200,274327],["20260506",25100,179414],["20260507",24750,1072773],["20260508",24300,290751],["20260511",22850,198031],["20260512",22350,179935],["20260513",21650,113480],["20260514",21750,100228],["20260515",19870,167432],["20260518",19240,114371],["20260519",18860,54021],["20260520",18000,91731],["20260521",18820,52946],["20260522",20100,154033],["20260526",20600,91180],["20260527",19410,73730],["20260528",18480,57561],["20260529",18170,57256],["20260601",17240,110466],["20260602",16360,60044],["20260604",17000,48407],["20260605",16130,42250],["20260608",14110,72089],["20260609",14900,55477],["20260610",15160,142983],["20260611",15020,54293],["20260612",15640,29934],["20260615",16660,64040],["20260616",17070,68453],["20260617",16490,39282],["20260618",15990,45699],["20260619",15000,63794],["20260622",14750,23462],["20260623",13520,48202],["20260624",13440,22337],["20260625",13860,137740],["20260626",14000,75926],["20260629",14940,94039],["20260630",14750,35192],["20260701",16230,92992],["20260702",14920,48030],["20260703",14580,48185],["20260706",13770,31506],["20260707",13400,38131],["20260708",12470,48502],["20260709",12340,38445],["20260710",14080,568921],["20260713",14150,696926],["20260714",14590,323813],["20260715",15860,220890],["20260716",15920,147658],["20260720",13990,97608],["20260721",13920,57093],["20260722",14130,73453],["20260723",15800,122987],["20260724",14790,85884],["20260727",13290,90257],["20260728",12040,76774],["20260729",11090,87285],["20260730",11290,58539]],"detail_json":"https://aikstockdata.com/data/public/s/453450.json","page_url":"https://aikstockdata.com/s/453450.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."}}