{"schema_version":"1.0","@type":"Dataset","code":"058860","name_ko":"KTis","name":"KTis(058860) 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",2875,87085],["20250723",2880,56504],["20250724",2840,70165],["20250725",2815,116896],["20250728",2775,312485],["20250729",2795,94984],["20250730",2820,141762],["20250731",2835,87431],["20250801",2775,302644],["20250804",2810,116396],["20250805",2805,112365],["20250806",2805,77189],["20250807",2805,581421],["20250808",2885,648078],["20250811",2865,156873],["20250812",2855,133956],["20250813",2880,168678],["20250814",2895,105633],["20250818",2890,122635],["20250819",2890,85111],["20250820",2875,142090],["20250821",2915,172794],["20250822",2905,123756],["20250825",2900,95265],["20250826",2895,63501],["20250828",2880,119187],["20250829",2900,190700],["20250901",2920,174510],["20250902",2950,239773],["20250903",2940,77246],["20250904",2940,87829],["20250905",2920,95050],["20250908",2910,107194],["20250909",2915,100924],["20250910",2880,364936],["20250911",2875,119520],["20250912",2850,260016],["20250915",2850,115326],["20250916",2850,82910],["20250917",2895,975030],["20250918",2930,242646],["20250919",2930,138215],["20250922",2920,69784],["20250923",2895,132604],["20250924",2870,87513],["20250925",2875,50406],["20250926",2830,105089],["20250929",2845,96687],["20250930",2825,83175],["20251001",2825,53539],["20251002",2830,56351],["20251010",2830,164502],["20251013",2835,73838],["20251014",2805,154403],["20251015",2820,62709],["20251016",2825,127020],["20251017",2790,142251],["20251020",2795,63981],["20251021",2765,135841],["20251022",2785,92261],["20251023",2775,60543],["20251024",2745,108709],["20251027",2750,86358],["20251028",2735,72228],["20251029",2735,99731],["20251030",2720,92553],["20251031",2705,83033],["20251103",2685,169707],["20251104",2690,92354],["20251105",2655,150776],["20251106",2680,50148],["20251107",2630,177473],["20251110",2710,155221],["20251111",2735,120933],["20251112",2750,90266],["20251113",2750,34135],["20251114",2735,65970],["20251117",2755,84747],["20251118",2715,161399],["20251119",2705,109880],["20251120",2735,91088],["20251121",2735,159134],["20251124",2740,119401],["20251125",2730,37431],["20251126",2735,62747],["20251127",2710,76956],["20251128",2735,85817],["20251201",2715,99085],["20251202",2730,61474],["20251203",2760,153301],["20251204",2765,155996],["20251205",2775,190946],["20251208",2780,55152],["20251209",2775,68866],["20251210",2770,81818],["20251211",2770,174907],["20251212",2815,182111],["20251215",2845,165991],["20251216",2805,163136],["20251217",2810,52255],["20251218",2790,34715],["20251219",2825,108447],["20251222",2850,207534],["20251223",2835,108835],["20251224",2835,91535],["20251226",2830,166134],["20251229",2750,185814],["20251230",2715,126736],["20260102",2705,95446],["20260105",2710,113613],["20260106",2695,115319],["20260107",2670,112737],["20260108",2620,205623],["20260109",2620,47301],["20260112",2620,80900],["20260113",2620,78724],["20260114",2635,163313],["20260115",2645,89161],["20260116",2660,141955],["20260119",2670,245543],["20260120",2710,218761],["20260121",2690,107462],["20260122",2705,86130],["20260123",2730,178780],["20260126",2760,218148],["20260127",2760,135549],["20260128",2765,87579],["20260129",2775,153988],["20260130",2780,166050],["20260202",2780,253023],["20260203",2785,88353],["20260204",2865,256747],["20260205",2875,160382],["20260206",2850,211379],["20260209",2865,184320],["20260210",2930,416147],["20260211",2940,225516],["20260212",2950,167951],["20260213",2920,112312],["20260219",2925,130153],["20260220",2975,342662],["20260223",3160,1258510],["20260224",3135,290528],["20260225",3130,302186],["20260226",3075,308294],["20260227",3050,247000],["20260303",2880,514480],["20260304",2695,487745],["20260305",2845,389273],["20260306",2825,164915],["20260309",2755,235445],["20260310",2790,98081],["20260311",2810,218881],["20260312",2825,94742],["20260313",2820,59945],["20260316",2805,129460],["20260317",2800,64624],["20260318",2825,59412],["20260319",2790,79686],["20260320",2855,112158],["20260323",2770,88724],["20260324",2810,117942],["20260325",2865,85945],["20260326",2850,75790],["20260327",2835,61547],["20260330",2825,183648],["20260331",2755,121155],["20260401",2805,49655],["20260402",2720,264417],["20260403",2750,24999],["20260406",2730,70740],["20260407",2730,52038],["20260408",2775,161833],["20260409",2770,93252],["20260410",2820,154892],["20260413",2810,113133],["20260414",2885,234392],["20260415",2885,76797],["20260416",2935,156716],["20260417",2915,110488],["20260420",2870,188621],["20260421",2885,125786],["20260422",2870,55896],["20260423",2835,168644],["20260424",2860,57062],["20260427",2855,112813],["20260428",2865,36047],["20260429",2875,108240],["20260430",2875,178585],["20260504",2870,154558],["20260506",2830,213004],["20260507",2845,124071],["20260508",2910,244562],["20260511",2880,220993],["20260512",2820,190377],["20260513",2800,191573],["20260514",2810,127818],["20260515",2785,183015],["20260518",2750,135374],["20260519",2740,82766],["20260520",2685,236226],["20260521",2695,59604],["20260522",2760,88084],["20260526",2715,164864],["20260527",2690,159722],["20260528",2670,110777],["20260529",2670,68931],["20260601",2605,229418],["20260602",2585,144956],["20260604",2610,67593],["20260605",2585,51404],["20260608",2520,83408],["20260609",2585,104667],["20260610",2570,92849],["20260611",2585,58898],["20260612",2620,81071],["20260615",2665,166706],["20260616",2690,94094],["20260617",2650,127975],["20260618",2595,94083],["20260619",2560,71142],["20260622",2495,193314],["20260623",2435,124185],["20260624",2440,59310],["20260625",2440,53097],["20260626",2400,88132],["20260629",2480,64203],["20260630",2460,38999],["20260701",2520,65798],["20260702",2505,56494],["20260703",2540,46144],["20260706",2580,71780],["20260707",2580,55915],["20260708",2540,92349],["20260709",2540,32312],["20260710",2575,51929],["20260713",2520,64473],["20260714",2540,155351],["20260715",2570,110544],["20260716",2550,304896],["20260720",2525,38662],["20260721",2525,39795],["20260722",2500,38068],["20260723",2560,26479],["20260724",2540,31729],["20260727",2565,35286],["20260728",2470,31681],["20260729",2405,129608],["20260730",2475,44169]],"detail_json":"https://aikstockdata.com/data/public/s/058860.json","page_url":"https://aikstockdata.com/s/058860.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."}}