{"schema_version":"1.0","@type":"Dataset","code":"000270","name_ko":"기아","name":"기아(000270) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",97800,646392],["20250723",106100,3318750],["20250724",105000,2027261],["20250725",104100,1395349],["20250728",105500,1045072],["20250729",105700,1196086],["20250730",110400,1917384],["20250731",102300,3132736],["20250801",100800,1374554],["20250804",102800,775610],["20250805",101400,891875],["20250806",101800,780400],["20250807",101800,649320],["20250808",101900,664464],["20250811",101600,536398],["20250812",101800,655429],["20250813",103200,534661],["20250814",103700,574716],["20250818",102200,539476],["20250819",104000,627551],["20250820",105100,713124],["20250821",103900,433907],["20250822",104800,553097],["20250825",104700,440278],["20250826",103000,606440],["20250827",103500,383772],["20250828",105700,974330],["20250829",105800,704357],["20250901",106500,496884],["20250902",107200,400273],["20250903",107000,544535],["20250904",107000,563510],["20250905",106600,442357],["20250908",104900,713309],["20250909",105500,599237],["20250910",106000,704159],["20250911",106600,1118881],["20250912",105900,906762],["20250915",101700,2334779],["20250916",101400,1317017],["20250917",101000,1005177],["20250918",102100,1143276],["20250919",101600,1545375],["20250922",101900,737975],["20250923",102800,597793],["20250924",103000,680285],["20250925",102000,775758],["20250926",100200,700206],["20250929",100700,639908],["20250930",100700,885167],["20251001",100600,580310],["20251002",104200,1580346],["20251010",100600,1354370],["20251013",101100,564201],["20251014",102500,971824],["20251015",103800,598957],["20251016",111300,2290270],["20251017",112100,1054766],["20251020",114500,1188885],["20251021",115800,1725109],["20251022",118100,1259947],["20251023",115000,1129493],["20251024",114900,738758],["20251027",114800,916818],["20251028",113600,872146],["20251029",115800,1165316],["20251030",116200,2737130],["20251031",119900,3039559],["20251103",117700,1371107],["20251104",114400,1179087],["20251105",111000,1290707],["20251106",112000,865031],["20251107",110100,536664],["20251110",113700,699593],["20251111",116000,959520],["20251112",118600,1238570],["20251113",118000,783292],["20251114",117000,667473],["20251117",117400,619912],["20251118",114500,514941],["20251119",114500,615044],["20251120",113400,651240],["20251121",114000,680023],["20251124",111100,1566600],["20251125",111200,632037],["20251126",113200,527546],["20251127",114000,477958],["20251128",114100,609629],["20251201",112300,690993],["20251202",117000,984373],["20251203",118600,1066553],["20251204",120300,1315070],["20251205",123600,2075345],["20251208",125600,1464750],["20251209",123800,966759],["20251210",123400,700984],["20251211",122900,1030322],["20251212",125800,684563],["20251215",124000,654771],["20251216",120800,971830],["20251217",121500,811670],["20251218",120400,658756],["20251219",121000,1103568],["20251222",121100,532952],["20251223",120200,398278],["20251224",121000,423315],["20251226",119800,425261],["20251229",121100,425379],["20251230",121800,435122],["20260102",120600,645645],["20260105",122600,858385],["20260106",122500,1302137],["20260107",129300,3038127],["20260108",124900,1693240],["20260109",133200,1738639],["20260112",129300,1768796],["20260113",136000,2944545],["20260114",143000,2992169],["20260115",152500,3375671],["20260116",151100,2624747],["20260119",169500,4040319],["20260120",163900,3225052],["20260121",172100,4144416],["20260122",164600,3390188],["20260123",159000,2594922],["20260126",155200,1425292],["20260127",153500,1856834],["20260128",149700,1756119],["20260129",154900,2518535],["20260130",152600,1571584],["20260202",150100,1396470],["20260203",154000,1341474],["20260204",156800,1387022],["20260205",156200,1589252],["20260206",151900,1269545],["20260209",153800,1370996],["20260210",154700,1011933],["20260211",161800,1622428],["20260212",166300,1804086],["20260213",164100,972962],["20260219",170000,1357727],["20260220",171800,1074310],["20260223",172700,1158150],["20260224",174000,1213901],["20260225",196100,3876333],["20260226",206000,1991104],["20260227",205500,2945241],["20260303",182300,3431157],["20260304",156700,2941762],["20260305",166400,2697408],["20260306",167000,1667956],["20260309",153400,1846031],["20260310",161000,1765368],["20260311",162000,1171357],["20260312",167000,1348612],["20260313",164300,1614149],["20260316",162000,1055451],["20260317",167300,1068349],["20260318",175100,1186749],["20260319",170500,904634],["20260320",168500,2000787],["20260323",161700,1347768],["20260324",157900,1544213],["20260325",157900,1032979],["20260326",154700,836063],["20260327",155800,832198],["20260330",151500,976319],["20260331",145200,1442003],["20260401",155300,1056596],["20260402",150600,1122509],["20260403",150200,508389],["20260406",151600,613147],["20260407",150800,719002],["20260408",159200,1136144],["20260409",150500,1896387],["20260410",149000,1787395],["20260413",147400,976438],["20260414",149200,924805],["20260415",151500,1100822],["20260416",157900,1405390],["20260417",159200,866411],["20260420",157400,602294],["20260421",160000,758081],["20260422",160000,770589],["20260423",158400,1112754],["20260424",153400,1088654],["20260427",152600,1418466],["20260428",155600,1572801],["20260429",156900,726697],["20260430",151800,1187225],["20260504",154000,779973],["20260506",154600,1124784],["20260507",157600,1567931],["20260508",164500,3759583],["20260511",174700,2981237],["20260512",168300,2971261],["20260513",179500,2667366],["20260514",178100,2320304],["20260515",168000,2839184],["20260518",162500,1367438],["20260519",154900,1578129],["20260520",149400,1918825],["20260521",167900,1633956],["20260522",164800,900343],["20260526",167000,887765],["20260527",164700,1295315],["20260528",164300,1409381],["20260529",169200,2545048],["20260601",169900,1733940],["20260602",168800,1440263],["20260604",164300,1477518],["20260605",161100,1077583],["20260608",151400,1305489],["20260609",164300,2331570],["20260610",159700,1920797],["20260611",156000,1634502],["20260612",166800,2416481],["20260615",167500,1297572],["20260616",170200,1130432],["20260617",166300,585295],["20260618",158800,1058777],["20260619",154900,1605584],["20260622",151400,735085],["20260623",137400,1317728],["20260624",138900,1133812],["20260625",139500,1040861],["20260626",135300,1133840],["20260629",140600,786609],["20260630",138000,979109],["20260701",141500,790999],["20260702",145200,1317643],["20260703",152000,1078769],["20260706",160700,1610920],["20260707",153700,1180558],["20260708",156800,1779324],["20260709",144800,1363126],["20260710",147500,1005420],["20260713",143500,898409],["20260714",139600,1139267],["20260715",145000,1067661],["20260716",149700,967288],["20260720",140000,876708],["20260721",144600,870748],["20260722",146800,790259],["20260723",149800,555094],["20260724",130500,1512716],["20260727",130400,1048912],["20260728",121800,1115783],["20260729",120400,1833971],["20260730",120800,1376243]],"detail_json":"https://aikstockdata.com/data/public/s/000270.json","page_url":"https://aikstockdata.com/s/000270.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."}}