{"schema_version":"1.0","@type":"Dataset","code":"017960","name_ko":"한국카본","name":"한국카본(017960) 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",27000,711235],["20250723",26900,556233],["20250724",27000,481323],["20250725",27300,362733],["20250728",27600,619772],["20250729",30350,2124394],["20250730",29750,407894],["20250731",30000,608767],["20250801",29200,565621],["20250804",30600,653775],["20250805",31250,431829],["20250806",31250,429051],["20250807",32450,669568],["20250808",32000,390187],["20250811",31600,354436],["20250812",31450,414642],["20250813",30950,732448],["20250814",30550,570098],["20250818",31050,448722],["20250819",30500,524287],["20250820",29550,660744],["20250821",29600,349095],["20250822",30050,294117],["20250825",29850,448564],["20250826",30300,422336],["20250827",30900,860634],["20250828",31350,463361],["20250829",32900,712665],["20250901",32100,459668],["20250902",31800,361848],["20250903",33750,1260806],["20250904",33950,467316],["20250905",33150,395881],["20250908",35550,818418],["20250909",33250,835866],["20250910",33900,426195],["20250911",34250,407705],["20250912",33000,521100],["20250915",32550,333661],["20250916",33800,1380019],["20250917",33500,292619],["20250918",32900,321882],["20250919",32750,323949],["20250922",31950,478946],["20250923",31850,255374],["20250924",33050,676954],["20250925",32450,348612],["20250926",32100,261642],["20250929",32100,227696],["20250930",32700,341612],["20251001",34200,505047],["20251002",33450,385835],["20251010",32900,428660],["20251013",34850,690229],["20251014",33900,500115],["20251015",38450,1136599],["20251016",36100,885750],["20251017",35100,440369],["20251020",35250,395520],["20251021",36850,728547],["20251022",36700,286101],["20251023",36750,322066],["20251024",37150,285305],["20251027",38800,617351],["20251028",38100,353047],["20251029",37100,517186],["20251030",37050,420701],["20251031",36600,267883],["20251103",36500,324821],["20251104",35400,496833],["20251105",33150,459294],["20251106",32550,399182],["20251107",31600,472380],["20251110",32900,314948],["20251111",32000,486537],["20251112",31650,355982],["20251113",32050,304176],["20251114",30900,1453889],["20251117",28200,1584907],["20251118",27400,805024],["20251119",27400,404244],["20251120",28350,354358],["20251121",26700,456318],["20251124",27200,377596],["20251125",26600,377028],["20251126",27850,316949],["20251127",27500,313033],["20251128",27300,333874],["20251201",26750,239822],["20251202",27850,321721],["20251203",27700,224290],["20251204",27250,248648],["20251205",28150,300411],["20251208",28850,371639],["20251209",30100,654588],["20251210",29150,283160],["20251211",29400,401341],["20251212",30150,343859],["20251215",31050,645527],["20251216",31850,961004],["20251217",31150,367307],["20251218",32350,482651],["20251219",34250,712490],["20251222",33000,794646],["20251223",34300,553861],["20251224",31800,549742],["20251226",31400,358103],["20251229",30450,369273],["20251230",29850,358667],["20260102",27750,880575],["20260105",28100,738162],["20260106",30650,773577],["20260107",31250,536270],["20260108",31400,729688],["20260109",38400,4608293],["20260112",39700,2080984],["20260113",38200,1333595],["20260114",36100,1038096],["20260115",36100,725195],["20260116",34950,695567],["20260119",36600,847060],["20260120",36300,474434],["20260121",35650,345690],["20260122",34850,478689],["20260123",34950,835797],["20260126",34300,432157],["20260127",34650,324145],["20260128",34850,420326],["20260129",34350,703256],["20260130",33850,444311],["20260202",31950,487653],["20260203",33800,463861],["20260204",34900,613699],["20260205",34250,553031],["20260206",34350,482646],["20260209",35250,512760],["20260210",33850,560758],["20260211",35050,633340],["20260212",34900,384654],["20260213",34900,481245],["20260219",36750,694597],["20260220",38250,891248],["20260223",40900,1315857],["20260224",41500,1124314],["20260225",41050,1153249],["20260226",40500,800932],["20260227",41900,933229],["20260303",40600,885700],["20260304",36300,982361],["20260305",38450,477770],["20260306",41800,871206],["20260309",44750,2285104],["20260310",42600,926536],["20260311",47100,1751125],["20260312",47800,1016605],["20260313",46550,781692],["20260316",45850,500146],["20260317",48650,717638],["20260318",48750,789710],["20260319",48350,393855],["20260320",49800,398898],["20260323",46650,568660],["20260324",46800,552581],["20260325",41850,2387781],["20260326",42800,1056412],["20260327",40500,540525],["20260330",39050,460506],["20260331",38850,528682],["20260401",41200,473353],["20260402",39600,579176],["20260403",45000,1073410],["20260406",46250,625424],["20260407",42700,612734],["20260408",44000,493804],["20260409",43700,283686],["20260410",46550,701855],["20260413",50700,1553824],["20260414",50000,1159631],["20260415",51100,606843],["20260416",51200,545748],["20260417",52100,801395],["20260420",50700,449098],["20260421",50900,393859],["20260422",52200,429985],["20260423",51500,780308],["20260424",50800,908481],["20260427",51600,577436],["20260428",51800,724168],["20260429",50400,827913],["20260430",49550,417170],["20260504",48800,351823],["20260506",47750,576293],["20260507",47600,510036],["20260508",45800,461263],["20260511",45050,554844],["20260512",43500,662719],["20260513",43250,336874],["20260514",40950,718296],["20260515",38750,933085],["20260518",36650,574090],["20260519",36250,514739],["20260520",35400,559312],["20260521",35750,673935],["20260522",36800,477279],["20260526",36500,553608],["20260527",34800,470229],["20260528",34550,1097986],["20260529",32250,510713],["20260601",32150,562726],["20260602",31200,353918],["20260604",32400,768217],["20260605",32250,495464],["20260608",29600,455263],["20260609",30500,337109],["20260610",30900,282816],["20260611",31250,576423],["20260612",31750,351648],["20260615",32800,270992],["20260616",35650,605817],["20260617",34900,501366],["20260618",32000,506613],["20260619",30350,400114],["20260622",29800,325348],["20260623",28000,369986],["20260624",28650,317851],["20260625",28250,313113],["20260626",25550,359684],["20260629",27700,248812],["20260630",26700,153967],["20260701",27500,220016],["20260702",26450,194247],["20260703",25950,322500],["20260706",25550,223067],["20260707",24500,281099],["20260708",24000,374464],["20260709",23250,362920],["20260710",24450,186725],["20260713",24600,254253],["20260714",22900,398594],["20260715",23300,352584],["20260716",23450,249871],["20260720",21950,171392],["20260721",22050,167940],["20260722",22500,183984],["20260723",23500,671105],["20260724",23700,516778],["20260727",22700,333995],["20260728",20200,447696],["20260729",19300,501119],["20260730",19790,368838]],"detail_json":"https://aikstockdata.com/data/public/s/017960.json","page_url":"https://aikstockdata.com/s/017960.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."}}