{"schema_version":"1.0","@type":"Dataset","code":"034950","name_ko":"한국기업평가","name":"한국기업평가(034950) 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",101600,1111],["20250723",100500,1430],["20250724",100100,1075],["20250725",100000,845],["20250728",99300,2184],["20250729",99300,762],["20250730",99500,1001],["20250731",99500,1572],["20250801",98400,2028],["20250804",98800,1218],["20250805",99100,1567],["20250806",99900,871],["20250807",99600,932],["20250808",99600,1158],["20250811",99300,2095],["20250812",99100,2291],["20250813",99100,3646],["20250814",98900,3723],["20250818",98000,1831],["20250819",98700,1980],["20250820",98400,2241],["20250821",98300,1255],["20250822",98100,759],["20250825",97800,1373],["20250826",97200,2260],["20250827",97100,1586],["20250828",97400,969],["20250829",97500,1445],["20250901",98000,1194],["20250902",97800,500],["20250903",98000,662],["20250904",98000,417],["20250905",98000,411],["20250908",98300,836],["20250909",98700,829],["20250910",98500,1775],["20250911",98700,1934],["20250912",98300,1010],["20250915",98200,1860],["20250916",98400,1484],["20250917",97800,1099],["20250918",97800,1452],["20250919",97600,1127],["20250922",97200,1754],["20250923",96900,1998],["20250924",96300,1703],["20250925",97000,1201],["20250926",96600,1061],["20250929",96400,755],["20250930",96900,579],["20251001",96200,824],["20251002",96000,1415],["20251010",94800,4023],["20251013",93700,1969],["20251014",96000,4624],["20251015",98100,2651],["20251016",97600,2445],["20251017",97500,3117],["20251020",98500,1897],["20251021",98700,1950],["20251022",98100,910],["20251023",97900,1598],["20251024",97400,1714],["20251027",98500,2416],["20251028",98500,1541],["20251029",97800,3216],["20251030",98400,1708],["20251031",98000,3120],["20251103",97300,3925],["20251104",97700,3740],["20251105",98500,4325],["20251106",98400,2307],["20251107",99200,2647],["20251110",100900,4039],["20251111",100000,2982],["20251112",100600,1230],["20251113",100500,1006],["20251114",99400,1765],["20251117",99800,1352],["20251118",99100,2417],["20251119",98800,3339],["20251120",98800,2620],["20251121",99500,4686],["20251124",99200,2071],["20251125",98200,3170],["20251126",98200,3927],["20251127",98000,1945],["20251128",98800,4085],["20251201",99200,4185],["20251202",98800,2332],["20251203",98700,4108],["20251204",99500,1879],["20251205",99000,3588],["20251208",99600,2230],["20251209",99000,3440],["20251210",98500,1513],["20251211",99900,32278],["20251212",99500,3649],["20251215",99200,1164],["20251216",99400,1671],["20251217",99500,2208],["20251218",99500,1545],["20251219",99700,1572],["20251222",100200,3277],["20251223",100100,1729],["20251224",100700,2529],["20251226",100000,3529],["20251229",99000,1663],["20251230",99300,1063],["20260102",98800,3058],["20260105",98800,2123],["20260106",98500,4231],["20260107",98200,3764],["20260108",97200,2778],["20260109",97000,3372],["20260112",96700,2756],["20260113",96600,2408],["20260114",96300,2578],["20260115",97200,1879],["20260116",97600,2230],["20260119",97300,1315],["20260120",98400,2238],["20260121",97600,1615],["20260122",97200,1682],["20260123",97400,2845],["20260126",97500,2304],["20260127",97100,1542],["20260128",96900,2317],["20260129",96900,2247],["20260130",96900,2437],["20260202",96500,3030],["20260203",96300,2581],["20260204",97200,4700],["20260205",97400,2518],["20260206",96600,1776],["20260209",96900,3089],["20260210",97800,2368],["20260211",104700,12647],["20260212",112000,22059],["20260213",113500,12379],["20260219",111300,6522],["20260220",113900,6927],["20260223",113000,5722],["20260224",112500,4126],["20260225",112500,6230],["20260226",104000,11685],["20260227",102500,5993],["20260303",101200,5778],["20260304",97500,10762],["20260305",101700,3270],["20260306",101200,2222],["20260309",100100,1705],["20260310",100400,1722],["20260311",102000,1627],["20260312",100600,1005],["20260313",100700,1803],["20260316",100000,1558],["20260317",100400,1731],["20260318",100800,1646],["20260319",100700,1226],["20260320",101900,1167],["20260323",100100,2926],["20260324",100500,3478],["20260325",100200,1925],["20260326",100500,1827],["20260327",100300,2163],["20260330",100000,2619],["20260331",99500,1890],["20260401",100700,651],["20260402",100200,1952],["20260403",100300,1135],["20260406",100100,1039],["20260407",100200,807],["20260408",100400,1815],["20260409",100500,1703],["20260410",102500,7600],["20260413",102200,3159],["20260414",102000,1194],["20260415",101700,2656],["20260416",102000,1429],["20260417",103000,3598],["20260420",103800,1912],["20260421",103700,1310],["20260422",104500,2015],["20260423",103600,2592],["20260424",104800,2449],["20260427",104500,1628],["20260428",104900,1480],["20260429",105000,4101],["20260430",106300,3409],["20260504",107200,16323],["20260506",109400,10105],["20260507",110800,4107],["20260508",111200,3340],["20260511",109200,3997],["20260512",106300,4864],["20260513",105300,2071],["20260514",105800,2709],["20260515",106200,3088],["20260518",104700,2827],["20260519",104800,3736],["20260520",104700,2114],["20260521",104200,2833],["20260522",104200,1727],["20260526",103200,2477],["20260527",103900,2638],["20260528",102200,3058],["20260529",101200,2432],["20260601",100500,5327],["20260602",100500,8882],["20260604",100200,6874],["20260605",100400,2142],["20260608",99000,5067],["20260609",100100,1661],["20260610",100700,2053],["20260611",100100,1505],["20260612",100000,2862],["20260615",101000,1812],["20260616",100500,2981],["20260617",100700,2353],["20260618",100000,2199],["20260619",101000,2872],["20260622",99900,2119],["20260623",99500,3389],["20260624",99500,1970],["20260625",99600,840],["20260626",99300,2800],["20260629",100100,1217],["20260630",99700,1229],["20260701",100400,2769],["20260702",100300,3015],["20260703",101700,2092],["20260706",103000,1667],["20260707",102800,2769],["20260708",102500,2489],["20260709",101700,1823],["20260710",102200,1082],["20260713",102300,1515],["20260714",100500,2623],["20260715",101600,824],["20260716",101100,502],["20260720",101100,1108],["20260721",100900,998],["20260722",100900,957],["20260723",101400,978],["20260724",100900,1504],["20260727",101500,734],["20260728",100500,2887],["20260729",100500,5922],["20260730",101200,1647]],"detail_json":"https://aikstockdata.com/data/public/s/034950.json","page_url":"https://aikstockdata.com/s/034950.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."}}