{"schema_version":"1.0","@type":"Dataset","code":"042000","name_ko":"카페24","name":"카페24(042000) 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",44800,127533],["20250723",44900,95807],["20250724",43400,424660],["20250725",44100,155197],["20250728",44250,198473],["20250729",44250,89537],["20250730",43350,136183],["20250731",43300,141928],["20250801",41200,172169],["20250804",42450,165041],["20250805",41900,144562],["20250806",42500,101138],["20250807",45300,561718],["20250808",40700,777561],["20250811",39100,293740],["20250812",38450,231565],["20250813",39050,175811],["20250814",38800,105626],["20250818",38800,91403],["20250819",38100,90281],["20250820",37400,144100],["20250821",38600,141764],["20250822",39800,139248],["20250825",39800,86379],["20250826",39400,66839],["20250827",38900,57163],["20250828",39200,73398],["20250829",38400,70497],["20250901",38450,65921],["20250902",39000,77311],["20250903",38900,55228],["20250904",39250,65589],["20250905",39350,58895],["20250908",40250,113504],["20250909",40300,76196],["20250910",40000,93023],["20250911",40550,176632],["20250912",40500,79505],["20250915",40400,74753],["20250916",40000,79052],["20250917",39750,55624],["20250918",40700,148688],["20250919",42800,355900],["20250922",41950,181437],["20250923",42000,146470],["20250924",42450,128001],["20250925",43250,229997],["20250926",40500,179148],["20250929",40150,76433],["20250930",41400,100382],["20251001",39700,154347],["20251002",39300,114361],["20251010",40650,126472],["20251013",39850,99709],["20251014",38550,150708],["20251015",38550,86719],["20251016",37650,138552],["20251017",36300,132118],["20251020",36500,76661],["20251021",36600,71680],["20251022",36600,46967],["20251023",36000,64284],["20251024",35950,71213],["20251027",36700,75878],["20251028",37200,84469],["20251029",38000,159200],["20251030",36600,94855],["20251031",35850,87010],["20251103",36500,106170],["20251104",36500,80721],["20251105",35300,134735],["20251106",34500,66198],["20251107",31800,288741],["20251110",32850,126086],["20251111",32550,91900],["20251112",33900,113233],["20251113",33850,61933],["20251114",32500,63763],["20251117",33800,61774],["20251118",31850,82281],["20251119",32000,65378],["20251120",32250,71093],["20251121",30600,70189],["20251124",30950,76897],["20251125",30800,64565],["20251126",31050,45064],["20251127",30900,37891],["20251128",34750,407684],["20251201",34250,149227],["20251202",36400,336843],["20251203",35700,168027],["20251204",35100,120527],["20251205",34450,102581],["20251208",34050,87575],["20251209",33650,73972],["20251210",33150,63399],["20251211",32250,121517],["20251212",32850,51509],["20251215",33250,107692],["20251216",31450,187487],["20251217",31000,104524],["20251218",30350,107370],["20251219",31050,179612],["20251222",31400,97096],["20251223",30700,87479],["20251224",30200,99235],["20251226",30050,112853],["20251229",30150,69275],["20251230",30150,54442],["20260102",31900,107438],["20260105",31750,104229],["20260106",31650,55579],["20260107",30550,109896],["20260108",31200,112896],["20260109",31950,85521],["20260112",32000,91233],["20260113",31500,105004],["20260114",32700,155481],["20260115",32150,122136],["20260116",31000,119977],["20260119",31800,114687],["20260120",31750,111936],["20260121",30900,131335],["20260122",31550,104196],["20260123",33700,273651],["20260126",36300,474630],["20260127",35750,325314],["20260128",39400,616285],["20260129",40000,367863],["20260130",38050,328451],["20260202",35900,245494],["20260203",40100,221528],["20260204",39300,157127],["20260205",36550,233775],["20260206",34350,276663],["20260209",35800,151530],["20260210",35100,105657],["20260211",35400,89821],["20260212",34650,110354],["20260213",33950,79631],["20260219",36650,224107],["20260220",35300,149098],["20260223",34250,125250],["20260224",33400,130176],["20260225",33450,88438],["20260226",32550,213373],["20260227",33150,123014],["20260303",30450,164113],["20260304",25700,314407],["20260305",28250,327036],["20260306",28650,169435],["20260309",28300,140736],["20260310",29800,161755],["20260311",28950,110828],["20260312",28850,108204],["20260313",28650,58823],["20260316",29000,67624],["20260317",28600,62210],["20260318",30800,128680],["20260319",29200,90501],["20260320",29850,77278],["20260323",28250,77348],["20260324",29000,79037],["20260325",29050,57226],["20260326",28000,71932],["20260327",27800,55307],["20260330",26750,48319],["20260331",26400,72136],["20260401",26950,119017],["20260402",25850,116557],["20260403",25650,49104],["20260406",25300,50280],["20260407",25200,62629],["20260408",27000,106851],["20260409",26050,76371],["20260410",26000,55444],["20260413",26100,47958],["20260414",26550,56723],["20260415",26800,71049],["20260416",27700,58338],["20260417",27600,56846],["20260420",27500,59737],["20260421",27250,56573],["20260422",27000,69142],["20260423",27000,45983],["20260424",26950,41569],["20260427",26750,87349],["20260428",26400,89734],["20260429",25950,97253],["20260430",25100,122726],["20260504",25600,62779],["20260506",25100,101939],["20260507",26000,97067],["20260508",25850,63695],["20260511",23150,295684],["20260512",22400,218543],["20260513",22350,185755],["20260514",23200,157426],["20260515",21750,178674],["20260518",21700,203981],["20260519",22150,117166],["20260520",21100,95295],["20260521",20850,156715],["20260522",21200,143028],["20260526",21100,114603],["20260527",20000,191392],["20260528",19930,191340],["20260529",20750,438072],["20260601",21850,234199],["20260602",20700,187676],["20260604",20850,138699],["20260605",19260,87021],["20260608",18460,178863],["20260609",19430,220813],["20260610",18880,109571],["20260611",19370,182100],["20260612",19000,117104],["20260615",19910,69871],["20260616",19670,82898],["20260617",19920,63158],["20260618",19560,63172],["20260619",18460,74797],["20260622",18080,63908],["20260623",17250,125505],["20260624",17420,59011],["20260625",17050,112670],["20260626",16620,93222],["20260629",19680,164371],["20260630",17780,102512],["20260701",17870,74281],["20260702",17940,72028],["20260703",17700,60490],["20260706",17430,32203],["20260707",17200,72598],["20260708",16690,49879],["20260709",16390,145506],["20260710",17330,71563],["20260713",16600,62102],["20260714",16300,91015],["20260715",16690,104714],["20260716",16130,67784],["20260720",15270,52946],["20260721",15610,51183],["20260722",15640,60525],["20260723",17420,91724],["20260724",16570,47533],["20260727",17800,89485],["20260728",17230,75683],["20260729",16080,111847],["20260730",15750,94930]],"detail_json":"https://aikstockdata.com/data/public/s/042000.json","page_url":"https://aikstockdata.com/s/042000.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."}}