{"schema_version":"1.0","@type":"Dataset","code":"009070","name_ko":"KCTC","name":"KCTC(009070) 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",6660,2672910],["20250723",6700,3292202],["20250724",6840,3106095],["20250725",6210,3949788],["20250728",5710,1928447],["20250729",5600,1009293],["20250730",5580,771589],["20250731",5540,841442],["20250801",5400,727053],["20250804",5450,487367],["20250805",5540,497678],["20250806",5470,492332],["20250807",5460,2170981],["20250808",5480,485789],["20250811",5670,833222],["20250812",5610,432708],["20250813",5530,1536372],["20250814",5550,665322],["20250818",5550,345884],["20250819",5560,299277],["20250820",5510,435002],["20250821",5560,1310175],["20250822",5730,3295222],["20250825",5730,489210],["20250826",5360,811805],["20250827",5510,299559],["20250828",5620,287768],["20250829",5580,315483],["20250901",5480,293635],["20250902",5500,206885],["20250903",5580,168686],["20250904",5580,437980],["20250905",5500,1273099],["20250908",5640,775463],["20250909",5660,1243747],["20250910",5680,558240],["20250911",5710,715506],["20250912",5640,331997],["20250915",5510,482031],["20250916",5470,331488],["20250917",5510,254786],["20250918",5660,296651],["20250919",5570,223962],["20250922",5600,135794],["20250923",5560,160603],["20250924",5480,125132],["20250925",5480,101572],["20250926",5360,192549],["20250929",5530,115374],["20250930",5380,127028],["20251001",5520,177987],["20251002",5470,123197],["20251010",5630,218515],["20251013",5590,302894],["20251014",5560,472191],["20251015",5650,233438],["20251016",5710,1280746],["20251017",5520,431691],["20251020",5640,219558],["20251021",5730,547310],["20251022",5780,344220],["20251023",5620,365112],["20251024",5630,211270],["20251027",5980,2549307],["20251028",5890,756455],["20251029",5780,452168],["20251030",5470,514183],["20251031",5410,351864],["20251103",5180,959389],["20251104",5220,274335],["20251105",5160,428856],["20251106",5120,133474],["20251107",5120,161835],["20251110",5210,145745],["20251111",5140,170795],["20251112",5320,165408],["20251113",5300,86226],["20251114",5110,98941],["20251117",5040,186680],["20251118",4915,186571],["20251119",5070,140535],["20251120",5240,210461],["20251121",5100,136617],["20251124",5100,90315],["20251125",5050,117180],["20251126",5210,165499],["20251127",5110,103416],["20251128",5230,99449],["20251201",5240,264163],["20251202",5390,225530],["20251203",5400,128530],["20251204",5320,170323],["20251205",5330,84023],["20251208",5330,118425],["20251209",5390,164106],["20251210",5400,161383],["20251211",6470,17094537],["20251212",6710,14159040],["20251215",6640,3191083],["20251216",6280,1386465],["20251217",6630,3315582],["20251218",6330,1345228],["20251219",6300,790387],["20251222",6420,1117056],["20251223",6150,7815661],["20251224",6050,3342200],["20251226",6120,1204217],["20251229",6210,896795],["20251230",6270,555892],["20260102",6160,550761],["20260105",6090,431220],["20260106",6130,636111],["20260107",6510,3117389],["20260108",6380,977400],["20260109",6610,1448346],["20260112",6510,756164],["20260113",6190,746872],["20260114",6530,739595],["20260115",6390,412863],["20260116",6300,549197],["20260119",6180,515860],["20260120",6510,980709],["20260121",6470,856769],["20260122",6340,665817],["20260123",6440,694083],["20260126",6310,787559],["20260127",6200,719749],["20260128",6170,584777],["20260129",6380,946922],["20260130",6740,8924797],["20260202",6370,3855682],["20260203",6880,4741360],["20260204",7990,17815530],["20260205",7430,3781339],["20260206",7080,2653240],["20260209",7090,1862206],["20260210",7500,2819226],["20260211",7400,2014729],["20260212",7270,720025],["20260213",7270,509386],["20260219",7490,1199160],["20260220",7520,1245461],["20260223",7540,1641133],["20260224",7470,588996],["20260225",7520,1089128],["20260226",7340,680785],["20260227",7260,646069],["20260303",7100,7276926],["20260304",5830,1924585],["20260305",6280,1187362],["20260306",6440,678023],["20260309",6140,705945],["20260310",6260,534282],["20260311",6450,563966],["20260312",6660,405040],["20260313",6460,305631],["20260316",6420,821585],["20260317",6550,376050],["20260318",6520,439222],["20260319",6350,297351],["20260320",6780,784384],["20260323",6150,578476],["20260324",6240,341944],["20260325",6220,242575],["20260326",5950,341792],["20260327",5870,279571],["20260330",5720,276222],["20260331",5700,434231],["20260401",6070,228509],["20260402",5680,280084],["20260403",5860,114986],["20260406",5730,131339],["20260407",5630,142789],["20260408",6070,290903],["20260409",5890,113388],["20260410",6240,640300],["20260413",6240,399865],["20260414",6350,227701],["20260415",6300,294017],["20260416",6230,259339],["20260417",6300,186931],["20260420",6200,126350],["20260421",6210,138592],["20260422",6120,178063],["20260423",6080,320522],["20260424",6160,225351],["20260427",6150,266226],["20260428",5960,414138],["20260429",6050,181939],["20260430",5930,246445],["20260504",6010,416529],["20260506",5850,287864],["20260507",5770,254067],["20260508",5720,191772],["20260511",5480,370178],["20260512",5300,333437],["20260513",5240,207259],["20260514",5470,247145],["20260515",5260,172449],["20260518",5410,340504],["20260519",5330,321186],["20260520",5150,223068],["20260521",5200,113509],["20260522",5370,110464],["20260526",5200,179720],["20260527",5030,239329],["20260528",5160,347221],["20260529",4960,210095],["20260601",4740,285940],["20260602",4680,199286],["20260604",4560,195081],["20260605",4535,103173],["20260608",4200,247178],["20260609",4330,157373],["20260610",4240,113609],["20260611",4245,118363],["20260612",4445,139242],["20260615",4510,92053],["20260616",4665,118988],["20260617",4660,137532],["20260618",4445,94099],["20260619",4255,156690],["20260622",4270,86619],["20260623",4000,166493],["20260624",4050,128814],["20260625",3905,112396],["20260626",3860,229234],["20260629",4185,172141],["20260630",4075,135795],["20260701",4220,70105],["20260702",4070,62238],["20260703",4040,108693],["20260706",4075,55252],["20260707",4070,122024],["20260708",3930,141416],["20260709",3905,167761],["20260710",4090,115525],["20260713",3955,129236],["20260714",3815,146278],["20260715",3965,76637],["20260716",3855,129884],["20260720",3720,295987],["20260721",3870,113321],["20260722",3835,80769],["20260723",3990,244293],["20260724",3985,133680],["20260727",3915,67130],["20260728",3705,131971],["20260729",3495,319457],["20260730",3550,152714]],"detail_json":"https://aikstockdata.com/data/public/s/009070.json","page_url":"https://aikstockdata.com/s/009070.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."}}