{"schema_version":"1.0","@type":"Dataset","code":"051600","name_ko":"한전KPS","name":"한전KPS(051600) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",51400,166607],["20250723",51600,135550],["20250724",51500,321425],["20250725",51300,146967],["20250728",51900,352631],["20250729",52800,324616],["20250730",51900,261980],["20250731",52200,205059],["20250801",49250,358219],["20250804",50700,235650],["20250805",51100,148479],["20250806",52900,477628],["20250807",53500,219558],["20250808",52400,138283],["20250811",53700,219337],["20250812",52700,206405],["20250813",53400,113252],["20250814",53300,118530],["20250818",54600,287603],["20250819",49850,572298],["20250820",48750,453487],["20250821",52500,659230],["20250822",51200,463272],["20250825",51500,203840],["20250826",49950,185209],["20250828",50700,93610],["20250829",50300,74921],["20250901",49850,78650],["20250902",50500,120013],["20250903",50800,97769],["20250904",51600,146752],["20250905",51400,99663],["20250908",51000,83148],["20250909",51200,77813],["20250910",51200,127536],["20250911",51200,207909],["20250912",49900,275643],["20250915",48800,271939],["20250916",50100,220360],["20250917",49650,93041],["20250918",49100,154354],["20250919",48900,156732],["20250922",49500,124902],["20250923",49600,218058],["20250924",49350,196449],["20250925",48800,143361],["20250926",47500,186632],["20250929",47650,134892],["20250930",47650,78564],["20251001",47850,92839],["20251002",48000,168248],["20251010",48700,162588],["20251013",48300,154849],["20251014",48300,260046],["20251015",49750,315578],["20251016",50300,228579],["20251017",49850,236180],["20251020",50100,149551],["20251021",51500,500303],["20251022",51300,230466],["20251023",51000,223112],["20251024",52400,294349],["20251027",52400,249878],["20251028",52600,255463],["20251029",52400,356838],["20251030",51100,257277],["20251031",50700,138922],["20251103",50700,224712],["20251104",50700,181760],["20251105",49400,197510],["20251106",49900,173201],["20251107",49200,143197],["20251110",50300,97554],["20251111",51700,303580],["20251112",52300,173788],["20251113",52500,186265],["20251114",52400,264207],["20251117",53400,279527],["20251118",50600,270573],["20251119",50600,156548],["20251120",52800,286077],["20251121",52200,155149],["20251124",51400,137703],["20251125",51800,118152],["20251126",53000,191976],["20251127",52900,130665],["20251128",53300,105650],["20251201",52900,124828],["20251202",52900,66325],["20251203",53500,106360],["20251204",54100,138565],["20251205",54700,346346],["20251208",54100,123004],["20251209",54300,88687],["20251210",53600,93284],["20251211",53800,363997],["20251212",54600,224642],["20251215",53400,222107],["20251216",52700,195595],["20251217",52800,133822],["20251218",52000,146068],["20251219",52800,94538],["20251222",53200,120327],["20251223",52800,151616],["20251224",52600,111934],["20251226",52400,301278],["20251229",50100,312643],["20251230",49450,143990],["20260102",48900,139146],["20260105",50000,143696],["20260106",50300,142635],["20260107",49700,164253],["20260108",49400,145613],["20260109",49850,133308],["20260112",51400,260817],["20260113",51700,173363],["20260114",53700,462362],["20260115",53000,160974],["20260116",55500,760884],["20260119",56500,434147],["20260120",59900,1038528],["20260121",58000,489058],["20260122",57800,416109],["20260123",57800,273729],["20260126",57000,237276],["20260127",58900,1156060],["20260128",57800,310707],["20260129",58500,293868],["20260130",56000,330500],["20260202",54300,213424],["20260203",56000,199038],["20260204",58000,528692],["20260205",57300,245923],["20260206",57100,231157],["20260209",59000,300802],["20260210",58300,252754],["20260211",57100,476850],["20260212",57800,258636],["20260213",58300,420651],["20260219",62000,748144],["20260220",62800,741321],["20260223",63100,369249],["20260224",62100,254196],["20260225",62400,323656],["20260226",62000,258884],["20260227",62000,333705],["20260303",58100,318602],["20260304",51200,473684],["20260305",54600,287812],["20260306",55200,178400],["20260309",54400,173659],["20260310",55800,257618],["20260311",56200,126098],["20260312",60300,321209],["20260313",60200,328305],["20260316",59400,208214],["20260317",59300,107144],["20260318",60300,182844],["20260319",61400,317005],["20260320",67500,1342082],["20260323",64500,543685],["20260324",62000,407242],["20260325",62800,287910],["20260326",60600,182018],["20260327",59000,258903],["20260330",57400,174629],["20260331",55500,214276],["20260401",58500,220276],["20260402",55400,194650],["20260403",57200,124061],["20260406",56300,107891],["20260407",55800,151996],["20260408",57700,292530],["20260409",57500,205525],["20260410",57700,242003],["20260413",57200,137129],["20260414",58400,146074],["20260415",59000,198573],["20260416",59800,233912],["20260417",59700,152108],["20260420",59800,149855],["20260421",60200,122273],["20260422",60700,138221],["20260423",62700,376500],["20260424",63500,228556],["20260427",64500,195452],["20260428",63900,159805],["20260429",63400,143426],["20260430",62200,220621],["20260504",61400,232401],["20260506",59900,252364],["20260507",60000,224876],["20260508",58900,197864],["20260511",57100,257848],["20260512",57400,309403],["20260513",56000,234557],["20260514",56900,191452],["20260515",56400,249704],["20260518",55200,170967],["20260519",53900,163528],["20260520",52500,173216],["20260521",54100,141904],["20260522",54600,130778],["20260526",54000,116737],["20260527",52300,188284],["20260528",51300,202957],["20260529",51000,143480],["20260601",51100,165583],["20260602",49950,197821],["20260604",50000,114387],["20260605",48650,115444],["20260608",45900,148957],["20260609",47250,125956],["20260610",46850,129229],["20260611",49300,346393],["20260612",63900,439122],["20260615",54000,435370],["20260616",52300,216867],["20260617",52100,133779],["20260618",51000,234453],["20260619",49700,184888],["20260622",47450,152533],["20260623",45350,141723],["20260624",45150,131889],["20260625",45250,144574],["20260626",43950,165970],["20260629",45900,183091],["20260630",44300,152136],["20260701",45950,94645],["20260702",45150,99156],["20260703",45200,83988],["20260706",45350,54733],["20260707",45500,93050],["20260708",43900,96945],["20260709",44750,203776],["20260710",45950,125003],["20260713",44050,108673],["20260714",43200,122105],["20260715",43850,97839],["20260716",43550,68726],["20260720",42600,83099],["20260721",42550,70976],["20260722",43650,126883],["20260723",46450,116823],["20260724",47100,160266],["20260727",46550,102520],["20260728",44250,85624],["20260729",42250,139050],["20260730",43450,179654]],"detail_json":"https://aikstockdata.com/data/public/s/051600.json","page_url":"https://aikstockdata.com/s/051600.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."}}