{"schema_version":"1.0","@type":"Dataset","code":"036030","name_ko":"케이티알파","name":"케이티알파(036030) 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",5220,116309],["20250723",5100,37817],["20250724",5000,48373],["20250725",4960,27081],["20250728",4895,97241],["20250729",4790,120460],["20250730",4840,25722],["20250731",4825,19402],["20250801",4665,81740],["20250804",4805,26008],["20250805",4870,26889],["20250806",4970,12622],["20250807",4965,16815],["20250808",4970,30007],["20250811",4970,20748],["20250812",4955,57328],["20250813",5280,391348],["20250814",5430,136440],["20250818",5360,94500],["20250819",5320,65289],["20250820",5370,130095],["20250821",5350,103194],["20250822",5300,42359],["20250825",5320,31986],["20250826",5250,51264],["20250827",5170,131319],["20250828",5210,34618],["20250829",5230,23776],["20250901",5120,45361],["20250902",5120,101312],["20250903",5100,43292],["20250904",5160,10016],["20250905",5180,46434],["20250908",5210,58532],["20250909",5260,40681],["20250910",5270,42582],["20250911",5260,22506],["20250912",5330,36859],["20250915",5350,83124],["20250916",5380,35099],["20250917",5380,38547],["20250918",5470,62989],["20250919",5470,55203],["20250922",5810,275399],["20250923",5790,95265],["20250924",5770,64671],["20250925",5750,41455],["20250926",5480,137387],["20250929",5540,54003],["20250930",5450,46746],["20251001",5380,130493],["20251002",5430,37582],["20251010",5440,68435],["20251013",5400,52553],["20251014",5320,74871],["20251015",5360,29972],["20251016",5210,64686],["20251017",5180,53672],["20251020",5270,37231],["20251021",5180,59881],["20251022",5240,41600],["20251023",5350,100566],["20251024",5380,58128],["20251027",5390,64078],["20251028",5380,32819],["20251029",5260,42565],["20251030",5310,37523],["20251031",5390,45459],["20251103",5270,85957],["20251104",5140,68007],["20251105",5190,120756],["20251106",5170,31578],["20251107",5130,50427],["20251110",5280,21261],["20251111",5350,68087],["20251112",5450,52506],["20251113",5670,269574],["20251114",5670,95876],["20251117",5700,43637],["20251118",5680,68867],["20251119",5720,86274],["20251120",5810,59404],["20251121",5760,45450],["20251124",5650,59726],["20251125",5660,51288],["20251126",5860,91902],["20251127",5870,61043],["20251128",5940,42872],["20251201",6010,118641],["20251202",6000,49207],["20251203",6030,36537],["20251204",5920,40327],["20251205",5960,70227],["20251208",5970,35694],["20251209",6020,15528],["20251210",5980,18372],["20251211",5990,29160],["20251212",6000,40203],["20251215",5780,170381],["20251216",5780,59929],["20251217",5770,42376],["20251218",5790,23877],["20251219",5820,49497],["20251222",5830,24093],["20251223",5740,46145],["20251224",5820,43249],["20251226",5820,33389],["20251229",5550,64498],["20251230",5440,43218],["20260102",5410,52007],["20260105",5350,69018],["20260106",5300,71436],["20260107",5200,93729],["20260108",4990,96484],["20260109",5040,17208],["20260112",4935,75011],["20260113",4880,79324],["20260114",4955,46486],["20260115",4895,60301],["20260116",4925,33499],["20260119",4745,83476],["20260120",4930,64792],["20260121",4750,98103],["20260122",4775,30414],["20260123",4780,31684],["20260126",4850,30529],["20260127",4855,35983],["20260128",4815,86909],["20260129",4795,89204],["20260130",4780,86292],["20260202",4555,135382],["20260203",4695,63550],["20260204",4825,71003],["20260205",4910,91939],["20260206",4770,32004],["20260209",4790,30290],["20260210",4930,80837],["20260211",5070,99843],["20260212",5050,183547],["20260213",5020,92692],["20260219",5030,127508],["20260220",5020,102902],["20260223",5110,78649],["20260224",5120,40774],["20260225",5120,68663],["20260226",4995,79891],["20260227",4880,51308],["20260303",4790,63677],["20260304",4465,173334],["20260305",4785,76747],["20260306",4710,42674],["20260309",4490,67891],["20260310",4545,37734],["20260311",4580,30681],["20260312",4675,21146],["20260313",4775,30888],["20260316",4710,19783],["20260317",4720,7488],["20260318",4760,40631],["20260319",4855,75928],["20260320",4845,35455],["20260323",4705,37241],["20260324",4805,27761],["20260325",4835,20026],["20260326",4820,16064],["20260327",4870,39410],["20260330",4845,50569],["20260331",4820,42312],["20260401",4900,31726],["20260402",4875,34595],["20260403",4865,18499],["20260406",4885,49092],["20260407",4800,37891],["20260408",4890,26771],["20260409",4985,44346],["20260410",4970,36643],["20260413",4920,15121],["20260414",5030,26865],["20260415",5140,50938],["20260416",5150,30168],["20260417",5060,23656],["20260420",5050,28381],["20260421",5030,15767],["20260422",5030,45698],["20260423",5030,35539],["20260424",5110,29539],["20260427",5140,23853],["20260428",5160,33650],["20260429",5140,20852],["20260430",5120,17171],["20260504",5020,47130],["20260506",4965,51365],["20260507",4900,36226],["20260508",4945,154652],["20260511",5140,164059],["20260512",5030,76846],["20260513",5040,32410],["20260514",5050,40396],["20260515",4955,65981],["20260518",4960,61244],["20260519",4955,51324],["20260520",4850,39190],["20260521",4855,23801],["20260522",4950,38953],["20260526",4840,64351],["20260527",4745,69815],["20260528",4665,46569],["20260529",4680,54757],["20260601",4530,79644],["20260602",4510,98107],["20260604",4615,64068],["20260605",4530,69110],["20260608",4325,106178],["20260609",4500,29230],["20260610",4510,50690],["20260611",4610,42370],["20260612",4605,34397],["20260615",4555,55897],["20260616",4570,5018],["20260617",4550,14988],["20260618",4490,31246],["20260619",4440,47203],["20260622",4400,64654],["20260623",4305,36803],["20260624",4365,31955],["20260625",4350,46219],["20260626",4300,50292],["20260629",4440,23597],["20260630",4450,11062],["20260701",4500,16884],["20260702",4475,77363],["20260703",4495,36704],["20260706",4545,28303],["20260707",4535,21715],["20260708",4450,29219],["20260709",4415,63674],["20260710",4475,37399],["20260713",4460,18005],["20260714",4445,46596],["20260715",4420,65455],["20260716",4455,45524],["20260720",4390,20431],["20260721",4345,44009],["20260722",4365,16918],["20260723",4520,33506],["20260724",4495,20960],["20260727",4530,19367],["20260728",4440,63971],["20260729",4435,80166],["20260730",4540,116383]],"detail_json":"https://aikstockdata.com/data/public/s/036030.json","page_url":"https://aikstockdata.com/s/036030.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."}}