{"schema_version":"1.0","@type":"Dataset","code":"023760","name_ko":"한국캐피탈","name":"한국캐피탈(023760) 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",822,555772],["20250723",822,315591],["20250724",780,911377],["20250725",788,347415],["20250728",753,774165],["20250729",774,397986],["20250730",762,197566],["20250731",760,145304],["20250801",727,481966],["20250804",750,264801],["20250805",769,273562],["20250806",770,93666],["20250807",767,76358],["20250808",766,96036],["20250811",767,79745],["20250812",773,138410],["20250813",777,93562],["20250814",779,181251],["20250818",811,681182],["20250819",805,387952],["20250820",805,449962],["20250821",796,117491],["20250822",791,147091],["20250825",789,131747],["20250826",775,295222],["20250827",778,99534],["20250828",788,218404],["20250829",778,151998],["20250901",775,306502],["20250902",773,73103],["20250903",766,312700],["20250904",773,70496],["20250905",772,50581],["20250908",774,94125],["20250909",798,339985],["20250910",800,287420],["20250911",793,213483],["20250912",802,215866],["20250915",826,337044],["20250916",817,226566],["20250917",815,74234],["20250918",822,208382],["20250919",819,70190],["20250922",807,309587],["20250923",801,241637],["20250924",800,511948],["20250925",808,93945],["20250926",798,169244],["20250929",820,333013],["20250930",826,267865],["20251001",829,342918],["20251002",834,196649],["20251010",815,446810],["20251013",796,328311],["20251014",799,143448],["20251015",810,127167],["20251016",806,112013],["20251017",792,207972],["20251020",801,156242],["20251021",792,244961],["20251022",808,200275],["20251023",797,157895],["20251024",796,192502],["20251027",794,359894],["20251028",790,257785],["20251029",797,259484],["20251030",791,160769],["20251031",789,230470],["20251103",773,447516],["20251104",767,370783],["20251105",757,307480],["20251106",767,669371],["20251107",764,230025],["20251110",780,242924],["20251111",782,121397],["20251112",794,283458],["20251113",796,127759],["20251114",796,85608],["20251117",803,194067],["20251118",793,130308],["20251119",805,365716],["20251120",810,140572],["20251121",813,270379],["20251124",821,169651],["20251125",818,228674],["20251126",817,106857],["20251127",808,104848],["20251128",810,124022],["20251201",816,44697],["20251202",828,308006],["20251203",829,175397],["20251204",835,172695],["20251205",826,167508],["20251208",814,291818],["20251209",813,132902],["20251210",811,79230],["20251211",803,503656],["20251212",806,175542],["20251215",811,201844],["20251216",821,164436],["20251217",821,155440],["20251218",822,91887],["20251219",822,148343],["20251222",821,222294],["20251223",824,299900],["20251224",830,392858],["20251226",829,259298],["20251229",801,328284],["20251230",803,157931],["20260102",792,472339],["20260105",795,248524],["20260106",801,108745],["20260107",784,232386],["20260108",769,389753],["20260109",772,151948],["20260112",775,139153],["20260113",774,371929],["20260114",790,210758],["20260115",779,284373],["20260116",779,442883],["20260119",763,358092],["20260120",777,508978],["20260121",770,280298],["20260122",773,175378],["20260123",786,305554],["20260126",793,310181],["20260127",804,422568],["20260128",806,301698],["20260129",808,282254],["20260130",802,498004],["20260202",794,464842],["20260203",808,378945],["20260204",835,518760],["20260205",853,742476],["20260206",843,444834],["20260209",868,348792],["20260210",894,634330],["20260211",897,681349],["20260212",942,1137922],["20260213",1000,2194250],["20260219",1103,3037215],["20260220",1176,2124956],["20260223",1167,2052314],["20260224",1162,1141314],["20260225",1133,766655],["20260226",1121,1259707],["20260227",1095,859820],["20260303",1047,1095586],["20260304",964,1361982],["20260305",1030,374696],["20260306",1048,623548],["20260309",1008,409778],["20260310",1053,426904],["20260311",1039,491605],["20260312",1035,1071556],["20260313",1007,418974],["20260316",995,545366],["20260317",989,348750],["20260318",996,240469],["20260319",971,288139],["20260320",1007,369205],["20260323",958,490882],["20260324",980,238335],["20260325",999,266105],["20260326",981,268132],["20260327",967,589077],["20260330",938,371887],["20260331",918,331904],["20260401",944,165096],["20260402",927,610337],["20260403",909,223210],["20260406",909,158006],["20260407",902,213896],["20260408",934,260712],["20260409",926,120831],["20260410",959,475194],["20260413",951,172889],["20260414",952,196021],["20260415",970,231846],["20260416",981,379693],["20260417",985,163424],["20260420",992,242569],["20260421",985,158927],["20260422",972,193698],["20260423",967,466795],["20260424",975,140912],["20260427",977,192998],["20260428",981,225747],["20260429",982,215674],["20260430",972,141447],["20260504",973,225261],["20260506",972,392190],["20260507",957,177159],["20260508",944,409456],["20260511",916,480087],["20260512",911,235532],["20260513",901,329646],["20260514",931,644071],["20260515",897,728695],["20260518",874,556222],["20260519",855,447200],["20260520",835,405625],["20260521",836,588963],["20260522",847,191499],["20260526",815,803036],["20260527",774,804708],["20260528",786,523154],["20260529",778,323350],["20260601",735,1155656],["20260602",741,432899],["20260604",742,280713],["20260605",750,304907],["20260608",699,391345],["20260609",723,263446],["20260610",719,388640],["20260611",738,204116],["20260612",748,459822],["20260615",760,345715],["20260616",748,456951],["20260617",746,224516],["20260618",716,530962],["20260619",710,303462],["20260622",686,746251],["20260623",662,757871],["20260624",679,290772],["20260625",664,258421],["20260626",661,304966],["20260629",709,332155],["20260630",685,217351],["20260701",711,173621],["20260702",719,185879],["20260703",723,232605],["20260706",724,86585],["20260707",704,303475],["20260708",709,168458],["20260709",695,102619],["20260710",719,88151],["20260713",709,148510],["20260714",698,175186],["20260715",713,131806],["20260716",708,64611],["20260720",698,99027],["20260721",698,26132],["20260722",697,125605],["20260723",713,208485],["20260724",704,81329],["20260727",698,126577],["20260728",666,291544],["20260729",670,312472],["20260730",670,0]],"detail_json":"https://aikstockdata.com/data/public/s/023760.json","page_url":"https://aikstockdata.com/s/023760.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."}}