{"schema_version":"1.0","@type":"Dataset","code":"035720","name_ko":"카카오","name":"카카오(035720) 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",56500,1274106],["20250723",55000,1861734],["20250724",54100,1968455],["20250725",55800,1822409],["20250728",55900,1437014],["20250729",56000,1272773],["20250730",56300,3314430],["20250731",58000,2062382],["20250801",55500,2256317],["20250804",55400,8113567],["20250805",54700,4343070],["20250806",56800,3966137],["20250807",63600,11910000],["20250808",63800,7219790],["20250811",64200,4002999],["20250812",63700,2620057],["20250813",63500,2791808],["20250814",64400,3339635],["20250818",65000,1926649],["20250819",65200,2712501],["20250820",65300,3436218],["20250821",64000,4221004],["20250822",63600,2234317],["20250825",64700,1853582],["20250826",65000,2393834],["20250827",64100,1845944],["20250828",63500,1229932],["20250829",62500,1704037],["20250901",61200,2491823],["20250902",59300,3661180],["20250903",58900,1641908],["20250904",58500,2592577],["20250905",58500,1536092],["20250908",59200,1665995],["20250909",59600,1361280],["20250910",59900,1665136],["20250911",59900,1793242],["20250912",65500,6828797],["20250915",64000,2370450],["20250916",62900,2130735],["20250917",62500,992359],["20250918",64700,2541491],["20250919",67000,5009911],["20250922",66400,2276896],["20250923",63300,4850268],["20250924",62800,2786106],["20250925",63200,2815412],["20250926",59300,4899137],["20250929",60300,3131452],["20250930",59600,2019879],["20251001",60000,1644566],["20251002",59600,2321148],["20251010",62100,2984964],["20251013",59800,2615559],["20251014",59600,2138963],["20251015",59200,1659217],["20251016",58600,2296149],["20251017",58000,2052888],["20251020",58800,1646974],["20251021",62300,6975312],["20251022",60900,2244634],["20251023",59000,2234207],["20251024",59200,1101507],["20251027",60900,2592815],["20251028",63700,5224554],["20251029",67700,11877149],["20251030",63500,5185767],["20251031",65100,3412818],["20251103",64500,3029755],["20251104",64200,1815606],["20251105",62700,5643655],["20251106",60700,4335582],["20251107",62800,9719245],["20251110",62300,7999819],["20251111",64100,12337247],["20251112",63800,3227242],["20251113",63700,3253680],["20251114",61400,3530001],["20251117",60700,2541985],["20251118",57500,5810827],["20251119",58200,2946680],["20251120",59100,2269237],["20251121",58700,2528224],["20251124",58800,2217014],["20251125",58000,1912277],["20251126",61000,3312601],["20251127",59700,1632051],["20251128",58700,1603848],["20251201",59500,1811973],["20251202",59500,1158789],["20251203",60600,2256089],["20251204",60200,1262524],["20251205",61500,2164350],["20251208",62000,2032027],["20251209",60800,1385209],["20251210",59200,2378957],["20251211",59200,2510659],["20251212",59800,1252395],["20251215",59600,1648246],["20251216",57900,2297669],["20251217",57000,1746055],["20251218",57100,1453355],["20251219",58200,1440858],["20251222",58700,1454365],["20251223",59000,1324562],["20251224",59800,1948824],["20251226",58100,1880555],["20251229",61200,3682579],["20251230",60100,1472867],["20260102",62100,2903206],["20260105",62800,2289841],["20260106",63800,2772246],["20260107",59300,6117494],["20260108",57800,3659666],["20260109",58200,1851838],["20260112",58200,1915854],["20260113",59300,1855912],["20260114",58800,1586704],["20260115",58500,1963363],["20260116",57300,2844292],["20260119",56600,2189567],["20260120",59000,2772592],["20260121",57300,2013702],["20260122",58400,2364798],["20260123",61000,7214439],["20260126",61800,4143093],["20260127",62200,4016704],["20260128",61800,3496009],["20260129",61800,3199995],["20260130",61400,3375524],["20260202",58400,2860783],["20260203",59200,1997907],["20260204",58500,2530890],["20260205",58200,2892778],["20260206",56200,3889924],["20260209",57500,1879959],["20260210",58300,1863119],["20260211",58900,1673583],["20260212",58800,7889505],["20260213",57400,3156946],["20260219",57600,1988817],["20260220",57900,1950669],["20260223",58100,1657993],["20260224",57900,1803888],["20260225",57400,2078203],["20260226",61400,9617787],["20260227",62300,7242478],["20260303",56200,6691339],["20260304",47050,6214956],["20260305",51200,3724178],["20260306",53600,2823937],["20260309",50400,2045023],["20260310",51800,1860754],["20260311",50900,1975641],["20260312",50400,1596311],["20260313",50600,1196401],["20260316",50200,1248665],["20260317",51300,1021895],["20260318",51500,1814895],["20260319",50000,1164390],["20260320",50000,1270502],["20260323",46900,2105077],["20260324",48200,1301472],["20260325",49050,1232140],["20260326",48650,1231315],["20260327",48800,1271649],["20260330",47100,1053235],["20260331",45800,1706215],["20260401",48250,1269138],["20260402",45400,1527044],["20260403",45200,1076743],["20260406",44850,1223887],["20260407",46400,1991813],["20260408",47850,1615185],["20260409",47300,1128075],["20260410",47700,691399],["20260413",47000,829991],["20260414",48100,1049751],["20260415",49600,1413990],["20260416",50600,1290032],["20260417",50000,890443],["20260420",48850,1125279],["20260421",48950,1316511],["20260422",48450,1143499],["20260423",48400,1658254],["20260424",48050,1064052],["20260427",48450,1436742],["20260428",48850,1274968],["20260429",48400,1123582],["20260430",47300,1484406],["20260504",47100,1520475],["20260506",46300,2392733],["20260507",45250,3342858],["20260508",46000,3381737],["20260511",44700,2628330],["20260512",43550,2900712],["20260513",42950,2337765],["20260514",45950,3640858],["20260515",44000,2235112],["20260518",42450,1876958],["20260519",41600,1545131],["20260520",40150,2019858],["20260521",41800,1732522],["20260522",41850,1413790],["20260526",41450,1507976],["20260527",40500,1652378],["20260528",40100,2571868],["20260529",41950,7448112],["20260601",42700,11795777],["20260602",42550,3434966],["20260604",42000,2029148],["20260605",40250,1968515],["20260608",38600,2625755],["20260609",39500,2013579],["20260610",38150,2127595],["20260611",39300,2013343],["20260612",41500,4079208],["20260615",40750,1908601],["20260616",40450,1427296],["20260617",40550,1138416],["20260618",39300,1196377],["20260619",37750,2414692],["20260622",36800,1352403],["20260623",34250,1929040],["20260624",34000,1655613],["20260625",34250,1678291],["20260626",33150,1776988],["20260629",35850,1802862],["20260630",34550,1238767],["20260701",34800,1541412],["20260702",35250,2227923],["20260703",35500,1867705],["20260706",35600,1289188],["20260707",35400,1704255],["20260708",34650,2205415],["20260709",33650,1897906],["20260710",35350,2167200],["20260713",34750,1677515],["20260714",33850,2147915],["20260715",34900,1890167],["20260716",35900,2680070],["20260720",35050,1867585],["20260721",35300,1324450],["20260722",35500,1749428],["20260723",37150,2251715],["20260724",36200,1679130],["20260727",37050,1800149],["20260728",35650,2003037],["20260729",35300,4912823],["20260730",36150,2599309]],"detail_json":"https://aikstockdata.com/data/public/s/035720.json","page_url":"https://aikstockdata.com/s/035720.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."}}