{"schema_version":"1.0","@type":"Dataset","code":"466100","name_ko":"클로봇","name":"클로봇(466100) 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",19830,566624],["20250723",19500,327130],["20250724",19050,339254],["20250725",18970,234428],["20250728",19070,243670],["20250729",18980,225670],["20250730",19000,240422],["20250731",18850,211747],["20250801",18430,408517],["20250804",18190,189599],["20250805",18460,276698],["20250806",18230,214218],["20250807",18210,207926],["20250808",18420,216260],["20250811",18300,165137],["20250812",18180,310330],["20250813",17980,247821],["20250814",17900,171540],["20250818",17420,168405],["20250819",17040,203079],["20250820",16430,538249],["20250821",16000,417037],["20250822",16890,826503],["20250825",18220,2400346],["20250826",18950,5250452],["20250828",18700,3455206],["20250829",19140,2551476],["20250901",18930,1083191],["20250902",20050,4710020],["20250903",19840,1512510],["20250904",20200,2225160],["20250905",20550,2313314],["20250908",22050,15234256],["20250909",25800,23495208],["20250910",26550,15526362],["20250911",26600,4893678],["20250912",26900,6364591],["20250915",26800,5703740],["20250916",25750,4711794],["20250917",26650,14773124],["20250918",27900,5456549],["20250919",29150,15203392],["20250922",29450,4711032],["20250923",28700,2448173],["20250924",30250,9956777],["20250925",31950,13129474],["20250926",29700,4061515],["20250929",29050,2385694],["20250930",28700,2629033],["20251001",27600,1981624],["20251002",28150,2072458],["20251010",36550,12813933],["20251013",39350,16700995],["20251014",42000,15151157],["20251015",43200,6913872],["20251016",42700,3870845],["20251017",41800,4716792],["20251020",42600,3312835],["20251021",40250,3080408],["20251023",38800,1817369],["20251024",38600,1562131],["20251027",40000,2494691],["20251028",38000,2080336],["20251029",39100,2805821],["20251030",40950,3575979],["20251031",40600,5093647],["20251103",46600,14216176],["20251104",45800,3393390],["20251105",41700,2739234],["20251106",37900,2322776],["20251107",37150,2029735],["20251110",39350,1946213],["20251111",39900,1550855],["20251112",38650,951380],["20251113",39950,1213699],["20251114",38050,804492],["20251117",38700,1245498],["20251118",37050,999477],["20251119",37100,1233040],["20251120",37050,691424],["20251121",35750,879454],["20251124",36200,1064131],["20251125",34900,850794],["20251126",36000,686117],["20251128",40500,3267866],["20251201",41200,12507302],["20251202",43250,3820724],["20251203",43200,2267072],["20251204",44700,5911124],["20251205",42400,3346343],["20251208",46100,7473670],["20251209",48650,10701084],["20251210",51900,11512122],["20251211",51400,4907595],["20251212",65200,16097842],["20251215",65800,7187700],["20251216",63800,3469089],["20251217",62600,3772963],["20251218",63700,10416559],["20251219",65300,5671504],["20251222",69100,7113692],["20251223",66100,4134701],["20251224",66600,3212389],["20251226",64100,2288284],["20251229",64400,1922088],["20251230",63000,1563350],["20260102",63000,899307],["20260105",61300,936533],["20260106",57400,1364542],["20260107",58800,1230941],["20260108",57000,672370],["20260109",57100,469473],["20260112",58600,834258],["20260113",61300,955602],["20260114",60600,607762],["20260115",62600,1260401],["20260116",67000,7010303],["20260119",75700,5073964],["20260120",73600,3222229],["20260121",73100,2461682],["20260122",70200,1406293],["20260123",66900,1123702],["20260126",71200,1659014],["20260127",71400,837921],["20260128",73500,1799391],["20260129",73500,1075813],["20260130",74100,1626595],["20260202",70000,1393870],["20260203",72000,554800],["20260204",71000,448714],["20260205",68600,407365],["20260206",62700,655100],["20260209",67700,347631],["20260210",67400,358164],["20260211",66800,228687],["20260212",67300,242454],["20260213",66500,217438],["20260219",67000,386814],["20260220",67300,237358],["20260223",69100,382212],["20260224",69000,275470],["20260225",73000,677851],["20260226",72500,477457],["20260227",74200,1171500],["20260303",65400,717627],["20260304",50800,901433],["20260305",60200,544964],["20260306",61600,449198],["20260309",57600,257287],["20260310",58200,323604],["20260311",58200,377757],["20260312",56600,262433],["20260313",55700,256667],["20260316",55100,201664],["20260317",57300,243227],["20260318",58100,174030],["20260319",56200,152476],["20260320",57100,721054],["20260323",51200,285236],["20260324",52600,199519],["20260325",52800,150593],["20260326",50700,126539],["20260327",50800,189772],["20260330",48950,124858],["20260331",48350,187678],["20260401",53300,190939],["20260402",51200,534243],["20260403",51500,158537],["20260406",41050,971532],["20260407",40850,494769],["20260408",44400,602509],["20260409",46850,512694],["20260410",44450,308687],["20260413",43000,184756],["20260414",43800,235218],["20260415",44500,227112],["20260416",46200,311898],["20260417",49800,795582],["20260420",48550,251914],["20260421",49400,211500],["20260422",48400,168066],["20260423",47650,220995],["20260424",48300,371300],["20260427",54400,1201140],["20260428",52900,2349520],["20260429",51500,268664],["20260430",49950,438587],["20260504",50800,232541],["20260506",49750,291931],["20260507",48500,314135],["20260508",50000,649131],["20260511",50600,618386],["20260512",47550,788176],["20260513",46350,261789],["20260514",45600,270643],["20260515",44900,765230],["20260518",43950,295317],["20260519",40700,319388],["20260520",39150,240963],["20260521",41900,361334],["20260522",42150,208222],["20260526",43850,268022],["20260527",40950,263367],["20260528",41750,1117756],["20260529",44000,446191],["20260601",44950,649812],["20260602",47400,804159],["20260604",46450,475869],["20260605",43200,276907],["20260608",37500,316459],["20260609",36200,352841],["20260610",33700,308233],["20260611",36050,295053],["20260612",36450,359175],["20260615",37900,172884],["20260616",36800,146924],["20260617",37100,143367],["20260618",35500,144468],["20260619",33550,184613],["20260622",33050,162334],["20260623",30400,235819],["20260624",33250,641354],["20260625",30800,250539],["20260626",28650,267719],["20260629",32150,252906],["20260630",31350,150732],["20260701",31000,143541],["20260702",28900,130218],["20260703",29350,168739],["20260706",27000,118904],["20260707",26400,175267],["20260708",24500,134601],["20260709",25150,243091],["20260710",26950,168395],["20260713",24500,168264],["20260714",23700,129857],["20260715",25100,113343],["20260716",23400,141399],["20260720",21800,77289],["20260721",23250,217242],["20260722",25050,821841],["20260723",26300,403413],["20260724",23650,191106],["20260727",25300,249798],["20260728",23400,324605],["20260729",22150,563061],["20260730",20400,344695]],"detail_json":"https://aikstockdata.com/data/public/s/466100.json","page_url":"https://aikstockdata.com/s/466100.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."}}