{"schema_version":"1.0","@type":"Dataset","code":"007810","name_ko":"코리아써키트","name":"코리아써키트(007810) 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",11760,54929],["20250723",11740,46460],["20250724",11550,55095],["20250725",11290,39393],["20250728",11460,60124],["20250729",11290,31158],["20250730",12170,227520],["20250731",12030,108063],["20250801",11400,91188],["20250804",11450,32424],["20250805",11660,35527],["20250806",11740,36439],["20250807",11550,28072],["20250808",12090,220215],["20250811",12370,113908],["20250812",12090,67999],["20250813",12480,123437],["20250814",12240,66262],["20250818",11930,64411],["20250819",11710,38624],["20250820",11440,54724],["20250821",11350,28963],["20250822",11400,38775],["20250825",11820,43253],["20250826",11900,36157],["20250827",12200,62661],["20250828",12390,115392],["20250829",12540,88879],["20250901",12190,66739],["20250902",12260,55554],["20250903",12150,27474],["20250904",12200,67356],["20250905",12830,199357],["20250908",13100,241197],["20250909",15130,1392291],["20250910",16150,1245464],["20250911",16580,519591],["20250912",17410,780196],["20250915",17570,610052],["20250916",17050,365511],["20250917",16520,330468],["20250918",17600,603467],["20250919",17550,355923],["20250922",18350,1399474],["20250923",17990,878492],["20250924",18510,1146633],["20250925",17850,568526],["20250926",16560,764094],["20250929",16580,348670],["20250930",17340,1358827],["20251001",18380,1748484],["20251002",19000,2061089],["20251010",19760,1887159],["20251013",18570,1154211],["20251014",17840,1793245],["20251015",18360,509511],["20251016",18560,698508],["20251017",18660,1153844],["20251020",19170,960168],["20251021",18710,1131424],["20251022",18720,516674],["20251023",19740,1059423],["20251024",19750,923957],["20251027",20200,841448],["20251028",19970,479560],["20251029",20500,978502],["20251030",19960,625184],["20251031",20650,548740],["20251103",20200,504172],["20251104",20100,538798],["20251105",22700,3208063],["20251106",22250,1778722],["20251107",21200,802712],["20251110",21800,852349],["20251111",23900,4144084],["20251112",28300,4608542],["20251113",29250,1803458],["20251114",26600,781263],["20251117",32150,1822049],["20251118",30900,645217],["20251119",31450,768411],["20251120",30150,680119],["20251121",28200,395751],["20251124",28350,263010],["20251125",30300,458916],["20251126",30750,255507],["20251127",31950,447498],["20251128",31250,504559],["20251201",36150,2018216],["20251202",34100,1097784],["20251203",37200,1013417],["20251204",35100,748080],["20251205",39000,1776851],["20251208",39200,813671],["20251209",39400,768373],["20251210",39900,498554],["20251211",38850,650915],["20251212",37250,824090],["20251215",36000,643071],["20251216",33900,1033783],["20251217",35900,643067],["20251218",35700,373948],["20251219",35100,358421],["20251222",38400,862982],["20251223",37400,341702],["20251224",37450,509570],["20251226",40100,1014557],["20251229",43650,930245],["20251230",48300,1369835],["20260102",47750,875506],["20260105",47350,474275],["20260106",46100,545780],["20260107",48750,709991],["20260108",47600,451263],["20260109",46650,250242],["20260112",49900,466895],["20260113",49550,319994],["20260114",51800,325382],["20260115",60500,1209913],["20260116",62400,499962],["20260119",62500,387997],["20260120",60300,636301],["20260121",60700,651771],["20260122",63900,558499],["20260123",63600,263352],["20260126",65600,344396],["20260127",63000,459985],["20260128",68000,401275],["20260129",66000,614334],["20260130",70700,651175],["20260202",64200,471282],["20260203",59500,1415050],["20260204",57100,1071118],["20260205",55900,607246],["20260206",53000,818121],["20260209",57700,454254],["20260210",54500,405231],["20260211",54900,250198],["20260212",58300,396700],["20260213",58400,387391],["20260219",57900,398374],["20260220",60100,538194],["20260223",60000,374648],["20260224",60400,238343],["20260225",58500,340271],["20260226",59300,408010],["20260227",58900,303452],["20260303",53000,466861],["20260304",45100,356152],["20260305",52400,247917],["20260306",55200,333778],["20260309",48700,324270],["20260310",52400,224363],["20260311",53200,232720],["20260312",51700,150131],["20260313",51400,122505],["20260316",52600,150028],["20260317",52500,214606],["20260318",60200,820399],["20260319",62100,615448],["20260320",64600,524060],["20260323",60800,525820],["20260324",65200,740911],["20260325",79500,1505666],["20260326",80700,820854],["20260327",84000,635651],["20260330",75800,450291],["20260331",70000,562813],["20260401",75200,474661],["20260402",71500,443390],["20260403",68000,552604],["20260406",67200,596222],["20260407",70200,491703],["20260408",79400,599317],["20260409",81500,505428],["20260410",80100,450268],["20260413",79200,270094],["20260414",89100,883113],["20260415",86900,411434],["20260416",91500,395627],["20260417",89300,266821],["20260420",90600,202089],["20260421",89600,294102],["20260422",95400,389931],["20260423",91200,376155],["20260424",97900,400409],["20260427",98200,270493],["20260428",96000,176540],["20260429",95400,152213],["20260430",92700,193793],["20260504",91400,298259],["20260506",94900,771601],["20260507",102200,574555],["20260508",102200,295867],["20260511",99500,250836],["20260512",98200,358130],["20260513",103900,219709],["20260514",98000,285214],["20260515",91000,297905],["20260518",82500,518308],["20260519",80800,458970],["20260520",89500,636892],["20260521",96200,398745],["20260522",100700,255995],["20260526",110200,502912],["20260527",110200,396691],["20260528",112000,387897],["20260529",119300,380138],["20260601",119600,312316],["20260602",109000,621357],["20260604",122300,561042],["20260605",117700,428798],["20260608",105600,284442],["20260609",120300,448757],["20260610",115700,298107],["20260611",139200,693561],["20260612",134400,645288],["20260615",136800,233051],["20260616",131900,277293],["20260617",141900,274862],["20260618",136000,308553],["20260619",119100,546811],["20260622",115600,402541],["20260623",101400,482978],["20260624",98500,439250],["20260625",95000,259450],["20260626",91200,351141],["20260629",87600,471841],["20260630",95500,366813],["20260701",90100,563462],["20260702",80200,283414],["20260703",80200,293560],["20260706",75100,332504],["20260707",68900,410524],["20260708",64800,327786],["20260709",70100,439504],["20260710",73800,537120],["20260713",69800,352874],["20260714",67900,191345],["20260715",77400,361631],["20260716",70300,186280],["20260720",65900,165383],["20260721",66000,129970],["20260722",63900,193151],["20260723",64100,243072],["20260724",57100,357995],["20260727",56600,151056],["20260728",47300,262694],["20260729",42650,503545],["20260730",38500,384264]],"detail_json":"https://aikstockdata.com/data/public/s/007810.json","page_url":"https://aikstockdata.com/s/007810.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."}}