{"schema_version":"1.0","@type":"Dataset","code":"058850","name_ko":"KTcs","name":"KTcs(058850) 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",2760,325585],["20250723",2760,176064],["20250724",2715,185661],["20250725",2695,115598],["20250728",2665,923039],["20250729",2660,171607],["20250730",2675,110647],["20250731",2705,86042],["20250801",2600,342237],["20250804",2655,146839],["20250805",2665,125470],["20250806",2675,76132],["20250807",2685,783233],["20250808",2810,1902441],["20250811",2820,212024],["20250812",2810,141050],["20250813",2795,191122],["20250814",2800,88580],["20250818",2790,178059],["20250819",2785,86907],["20250820",2780,195637],["20250821",2830,164935],["20250822",2825,111561],["20250825",2825,75099],["20250826",2820,64549],["20250828",2795,66703],["20250829",2825,340907],["20250901",2860,214331],["20250902",2880,256999],["20250903",2865,65023],["20250904",2865,103694],["20250905",2875,150931],["20250908",2900,158189],["20250909",2900,157420],["20250910",2870,765174],["20250911",2840,196773],["20250912",2830,202189],["20250915",2830,171026],["20250916",2810,161655],["20250917",3035,19829518],["20250918",3105,1921660],["20250919",3050,808512],["20250922",3015,605065],["20250923",3010,476602],["20250924",3010,434560],["20250925",3065,412243],["20250926",2965,738671],["20250929",3070,524641],["20250930",3005,325962],["20251001",3050,355029],["20251002",3010,363921],["20251010",3050,531098],["20251013",3080,736923],["20251014",3020,636706],["20251015",3110,582180],["20251016",3070,502884],["20251017",2970,552439],["20251020",2995,263292],["20251021",2980,214133],["20251022",3065,348380],["20251023",3065,404833],["20251024",3055,267345],["20251027",3040,305507],["20251028",3030,238971],["20251029",3040,522087],["20251030",2930,388784],["20251031",2920,225544],["20251103",2945,210983],["20251104",2940,139808],["20251105",2865,424449],["20251106",2905,184798],["20251107",2825,211518],["20251110",2900,194120],["20251111",2865,254976],["20251112",2925,154134],["20251113",2910,75895],["20251114",2880,103574],["20251117",2930,142168],["20251118",2850,167153],["20251119",2850,152935],["20251120",2925,207189],["20251121",2895,142072],["20251124",2870,171471],["20251125",2845,180943],["20251126",2850,186862],["20251127",2805,258357],["20251128",2830,145131],["20251201",2795,433912],["20251202",2820,201785],["20251203",2865,231798],["20251204",2870,370170],["20251205",2870,157228],["20251208",2855,289197],["20251209",2855,138429],["20251210",2850,203364],["20251211",2855,191601],["20251212",2915,412664],["20251215",2915,221093],["20251216",2880,240705],["20251217",2875,202334],["20251218",2830,316218],["20251219",2895,274269],["20251222",3000,818131],["20251223",2955,592225],["20251224",2960,178725],["20251226",3000,817168],["20251229",2880,484516],["20251230",2850,205329],["20260102",2815,400289],["20260105",2785,490077],["20260106",2760,283067],["20260107",2715,259089],["20260108",2680,237705],["20260109",2725,181712],["20260112",2725,200969],["20260113",2710,191493],["20260114",2730,177846],["20260115",2720,226524],["20260116",2715,157461],["20260119",2725,213572],["20260120",2785,387745],["20260121",2740,350122],["20260122",2765,350089],["20260123",2785,263355],["20260126",2800,359521],["20260127",2790,283954],["20260128",2775,244281],["20260129",2775,697753],["20260130",2735,375220],["20260202",2700,648188],["20260203",2765,294058],["20260204",2820,427536],["20260205",2810,331006],["20260206",2775,478483],["20260209",2820,216907],["20260210",2870,318172],["20260211",2885,267927],["20260212",2840,1056622],["20260213",2800,574957],["20260219",2820,433601],["20260220",2880,518406],["20260223",3000,1982140],["20260224",2965,400966],["20260225",2945,623147],["20260226",2850,889586],["20260227",2795,524686],["20260303",2705,602648],["20260304",2505,911181],["20260305",2645,372437],["20260306",2625,338750],["20260309",2530,535711],["20260310",2575,324333],["20260311",2600,296342],["20260312",2620,248743],["20260313",2660,402981],["20260316",2610,205523],["20260317",2605,111902],["20260318",2615,176740],["20260319",2565,172673],["20260320",2625,205786],["20260323",2550,385059],["20260324",2585,199282],["20260325",2630,248586],["20260326",2600,175006],["20260327",2595,227992],["20260330",2610,219708],["20260331",2580,253201],["20260401",2605,170373],["20260402",2515,394560],["20260403",2570,210122],["20260406",2560,135982],["20260407",2560,60564],["20260408",2615,138987],["20260409",2600,94950],["20260410",2640,206698],["20260413",2640,83774],["20260414",2680,284889],["20260415",2685,204131],["20260416",2740,245001],["20260417",2735,161569],["20260420",2705,265134],["20260421",2725,109413],["20260422",2690,152062],["20260423",2680,129762],["20260424",2685,120031],["20260427",2670,161634],["20260428",2675,197152],["20260429",2700,174559],["20260430",2695,113296],["20260504",2685,485849],["20260506",2625,360811],["20260507",2620,173066],["20260508",2705,479569],["20260511",2665,220419],["20260512",2615,300058],["20260513",2625,140456],["20260514",2635,147066],["20260515",2620,328129],["20260518",2590,161899],["20260519",2585,156650],["20260520",2555,195421],["20260521",2565,190852],["20260522",2615,123001],["20260526",2595,157459],["20260527",2545,193839],["20260528",2530,147039],["20260529",2515,115733],["20260601",2450,265316],["20260602",2410,317999],["20260604",2415,124054],["20260605",2395,102614],["20260608",2270,232348],["20260609",2390,363781],["20260610",2345,164583],["20260611",2355,102348],["20260612",2420,185259],["20260615",2430,165664],["20260616",2445,100896],["20260617",2415,124988],["20260618",2375,108871],["20260619",2335,153738],["20260622",2310,96867],["20260623",2220,181448],["20260624",2235,108275],["20260625",2220,99039],["20260626",2200,164123],["20260629",2270,109014],["20260630",2240,39850],["20260701",2275,48871],["20260702",2235,95389],["20260703",2255,127135],["20260706",2265,79437],["20260707",2245,94873],["20260708",2220,98530],["20260709",2215,101501],["20260710",2270,222441],["20260713",2215,128666],["20260714",2250,302276],["20260715",2290,74297],["20260716",2260,72295],["20260720",2225,80703],["20260721",2230,56130],["20260722",2215,98524],["20260723",2265,80541],["20260724",2245,59234],["20260727",2245,64123],["20260728",2200,139468],["20260729",2115,206747],["20260730",2160,151325]],"detail_json":"https://aikstockdata.com/data/public/s/058850.json","page_url":"https://aikstockdata.com/s/058850.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."}}