{"schema_version":"1.0","@type":"Dataset","code":"039340","name_ko":"한국경제TV","name":"한국경제TV(039340) 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",5840,26770],["20250723",6010,11723],["20250724",5880,2319],["20250725",5920,20699],["20250728",6000,9253],["20250729",6030,2797],["20250730",5970,6031],["20250731",5910,16400],["20250801",5920,18989],["20250804",5950,15421],["20250805",5980,11719],["20250806",6010,11222],["20250807",5970,12986],["20250808",5850,13567],["20250811",5870,5456],["20250812",5870,27578],["20250813",5870,8240],["20250814",5800,3129],["20250818",5570,30878],["20250819",5530,10123],["20250820",5550,15801],["20250821",5580,15553],["20250822",5690,8668],["20250825",5660,5422],["20250826",5720,6016],["20250827",5800,3985],["20250828",5890,7385],["20250829",5800,2779],["20250901",5600,12649],["20250902",5610,1739],["20250903",5630,2571],["20250904",5630,6542],["20250905",5650,5000],["20250908",5640,11684],["20250909",5640,2904],["20250910",5610,5710],["20250911",5610,33965],["20250912",5710,9181],["20250915",5650,22662],["20250916",5670,47786],["20250917",5580,18698],["20250918",5630,3544],["20250919",5650,4537],["20250922",5520,12597],["20250923",5470,6415],["20250924",5540,7826],["20250925",5520,5584],["20250926",5530,8163],["20250929",5550,1731],["20250930",5520,766],["20251001",5530,1778],["20251002",5440,6802],["20251010",5470,7808],["20251013",5440,1195],["20251014",5400,5252],["20251015",5440,1295],["20251016",5390,13280],["20251017",5290,19877],["20251020",5290,13938],["20251021",5160,33169],["20251022",5170,9165],["20251023",5160,10676],["20251024",5220,12390],["20251027",5200,3342],["20251028",5150,11978],["20251029",5170,24557],["20251030",5180,12428],["20251031",5300,13720],["20251103",5280,15327],["20251104",5360,6293],["20251105",5300,19124],["20251106",5310,38479],["20251107",5300,31141],["20251110",5390,6844],["20251111",5380,3975],["20251112",5480,36759],["20251113",5560,46938],["20251114",5520,83122],["20251117",5580,23515],["20251118",5550,15922],["20251119",5540,25706],["20251120",5560,20765],["20251121",5530,6486],["20251124",5520,50821],["20251125",5600,57096],["20251126",5600,939],["20251127",5560,19448],["20251128",5360,64634],["20251201",5350,2180],["20251202",5310,8819],["20251203",5350,8816],["20251204",5350,2088],["20251205",5410,97357],["20251208",5550,18965],["20251209",5520,5050],["20251210",5520,2419],["20251211",5520,34268],["20251212",5520,14453],["20251215",5420,10403],["20251216",5450,14741],["20251217",5500,2070],["20251218",5400,13612],["20251219",5590,30317],["20251222",5660,9669],["20251223",5440,48683],["20251224",5560,12230],["20251226",5560,20749],["20251229",5560,17343],["20251230",5560,4231],["20260102",5510,1911],["20260105",5420,3775],["20260106",5450,9597],["20260107",5420,2541],["20260108",5430,1319],["20260109",5530,17575],["20260112",5550,5981],["20260113",5590,4471],["20260114",5540,16100],["20260115",5440,6807],["20260116",5390,17640],["20260119",5380,13523],["20260120",5470,8630],["20260121",5430,10112],["20260122",5310,11612],["20260123",5460,13239],["20260126",5460,7873],["20260127",5530,8767],["20260128",5540,40697],["20260129",5420,41023],["20260130",5420,8993],["20260202",5420,3837],["20260203",5430,16542],["20260204",5500,13828],["20260205",5490,6890],["20260206",5500,6314],["20260209",5400,14352],["20260210",5420,7717],["20260211",5480,3356],["20260212",5520,7084],["20260213",5530,14335],["20260219",5640,25179],["20260220",5860,41856],["20260223",6050,44456],["20260224",6020,10817],["20260225",6110,10765],["20260226",6100,8980],["20260227",6060,10489],["20260303",5780,31293],["20260304",4495,364071],["20260305",4675,111278],["20260306",4620,89510],["20260309",4570,15434],["20260310",4655,31889],["20260311",4935,98200],["20260312",5090,90453],["20260313",5180,15084],["20260316",5120,33986],["20260317",4995,10490],["20260318",4920,31009],["20260319",4980,28591],["20260320",5000,8496],["20260323",5030,18320],["20260324",4990,23949],["20260325",5010,4042],["20260326",5000,3162],["20260327",5010,13071],["20260330",4970,6468],["20260331",4950,11527],["20260401",4970,16841],["20260402",4970,7177],["20260403",4940,25192],["20260406",4930,11950],["20260407",4940,8588],["20260408",4965,53993],["20260409",4965,9021],["20260410",4925,11593],["20260413",4880,16483],["20260414",4920,17721],["20260415",4950,41835],["20260416",5070,16810],["20260417",5050,2921],["20260420",5040,4922],["20260421",5030,6026],["20260422",4980,2360],["20260423",4950,9529],["20260424",4970,6009],["20260427",4950,3786],["20260428",4990,9658],["20260429",4980,6196],["20260430",4945,7996],["20260504",4955,3967],["20260506",4925,18543],["20260507",4855,11240],["20260508",4860,14700],["20260511",4655,18596],["20260512",4590,9686],["20260513",4655,7198],["20260514",4795,26177],["20260515",4760,31147],["20260518",4840,23600],["20260519",4840,11357],["20260520",4830,11414],["20260521",4735,17368],["20260522",4800,34351],["20260526",4830,11197],["20260527",4790,15594],["20260528",4790,34152],["20260529",4670,38112],["20260601",4690,4534],["20260602",4630,2830],["20260604",4630,3343],["20260605",4630,1402],["20260608",4590,10012],["20260609",4690,14586],["20260610",4655,7991],["20260611",4695,13272],["20260612",4740,26634],["20260615",4745,30127],["20260616",4735,9650],["20260617",4775,16435],["20260618",4700,9136],["20260619",4660,13610],["20260622",4710,3525],["20260623",4685,13564],["20260624",4620,5446],["20260625",4610,13831],["20260626",4595,10832],["20260629",4650,5310],["20260630",4750,13835],["20260701",4760,8030],["20260702",4745,4275],["20260703",4850,5790],["20260706",4810,2107],["20260707",4830,3296],["20260708",4825,9443],["20260709",4795,7557],["20260710",4775,19056],["20260713",4780,27642],["20260714",4805,5890],["20260715",4770,9374],["20260716",4800,4043],["20260720",4800,5854],["20260721",4700,6726],["20260722",4665,9297],["20260723",4760,21583],["20260724",4780,2913],["20260727",4810,20290],["20260728",4760,9034],["20260729",4785,15142],["20260730",4785,7868]],"detail_json":"https://aikstockdata.com/data/public/s/039340.json","page_url":"https://aikstockdata.com/s/039340.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."}}