{"schema_version":"1.0","@type":"Dataset","code":"073010","name_ko":"케이에스피","name":"케이에스피(073010) 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",4235,274953],["20250723",4245,198180],["20250724",4195,165952],["20250725",4425,681747],["20250728",4435,451046],["20250729",4535,353481],["20250730",4535,436456],["20250731",4610,711347],["20250801",4410,466529],["20250804",4510,257340],["20250805",4695,675656],["20250806",4650,246177],["20250807",4985,5910125],["20250808",5550,8157478],["20250811",5450,1534847],["20250812",5460,4637881],["20250813",5350,1474652],["20250814",4765,5998516],["20250818",5000,3336112],["20250819",4780,1030162],["20250820",4680,850291],["20250821",4745,471724],["20250822",4785,705323],["20250825",4710,492907],["20250826",4585,629273],["20250828",4930,1216836],["20250829",5520,6940567],["20250901",5280,2327510],["20250902",5600,8072634],["20250903",5420,1381826],["20250904",6600,23296595],["20250905",6630,4443933],["20250908",6840,6543712],["20250909",6920,13844303],["20250910",7400,7826972],["20250911",8000,9519089],["20250912",7200,3541163],["20250915",6680,2514277],["20250916",6610,1832797],["20250917",6590,797546],["20250918",6440,1068418],["20250919",6320,745841],["20250922",6120,921918],["20250923",6080,899294],["20250924",6140,794240],["20250925",5930,1059858],["20250926",5780,678035],["20250929",5800,371491],["20250930",6020,746333],["20251001",6120,708607],["20251002",6190,686092],["20251010",6070,775267],["20251013",5990,604426],["20251014",5660,787390],["20251015",5860,409259],["20251016",6010,1422378],["20251017",5770,813688],["20251020",5730,439354],["20251021",6320,2496392],["20251022",6670,3144563],["20251023",6580,2674082],["20251024",6410,876954],["20251027",6530,1304102],["20251028",6170,909524],["20251029",6120,914199],["20251030",5950,842390],["20251031",5880,432139],["20251103",5880,519576],["20251104",5660,504452],["20251105",5240,712175],["20251106",5300,475204],["20251107",5200,375074],["20251110",5350,179256],["20251111",5180,230528],["20251112",5230,173004],["20251113",5270,170384],["20251114",5320,578625],["20251117",4915,872862],["20251118",4755,335006],["20251119",4735,290889],["20251120",4885,167097],["20251121",4650,197247],["20251124",4685,178557],["20251125",4660,158351],["20251126",4735,135105],["20251127",4665,136749],["20251128",4670,134196],["20251201",4615,196382],["20251202",4660,150195],["20251203",4645,154086],["20251204",4525,310961],["20251205",4650,199384],["20251208",4625,152005],["20251209",4750,305123],["20251210",4605,216008],["20251211",4570,109384],["20251212",4670,110083],["20251215",4585,137697],["20251216",4485,184639],["20251217",4450,130885],["20251218",4330,241402],["20251219",4485,144294],["20251222",4555,152580],["20251223",4575,202359],["20251224",4425,163527],["20251226",4290,217097],["20251229",4290,176249],["20251230",4200,178738],["20260102",4205,128834],["20260105",4280,157303],["20260106",4285,159114],["20260107",4195,249062],["20260108",4180,191107],["20260109",4480,459824],["20260112",4595,332921],["20260113",4510,183202],["20260114",4370,158548],["20260115",4450,238565],["20260116",4300,193558],["20260119",4450,245801],["20260120",4585,375577],["20260121",4350,222334],["20260122",4455,264128],["20260123",4540,197105],["20260126",4675,380891],["20260127",4655,311394],["20260128",4650,292615],["20260129",4680,276294],["20260130",4500,334937],["20260202",4270,242671],["20260203",4480,211637],["20260204",4120,1044443],["20260205",3905,728083],["20260206",3820,395185],["20260209",4000,298531],["20260210",3960,251291],["20260211",3950,198363],["20260212",3880,356584],["20260213",3835,414615],["20260219",3940,518139],["20260220",4250,675317],["20260223",4200,406010],["20260224",4085,276394],["20260225",4085,297153],["20260226",3935,489871],["20260227",3805,542477],["20260303",3765,680007],["20260304",3290,743357],["20260305",3695,320929],["20260306",3690,164596],["20260309",3530,304388],["20260310",3635,215371],["20260311",3700,232551],["20260312",3955,723953],["20260313",3955,361744],["20260316",3725,297903],["20260317",3700,197028],["20260318",3660,306304],["20260319",3560,141726],["20260320",3730,236723],["20260323",3650,275525],["20260324",3670,151231],["20260325",3635,212036],["20260326",3565,157102],["20260327",3510,131343],["20260330",3360,233439],["20260331",3265,175087],["20260401",3455,136919],["20260402",3295,275498],["20260403",3520,236507],["20260406",3580,221576],["20260407",3425,209216],["20260408",3565,134712],["20260409",3480,91250],["20260410",3580,129833],["20260413",3585,86813],["20260414",3650,156892],["20260415",3670,107171],["20260416",3725,162765],["20260417",4105,2414026],["20260420",4280,1995513],["20260421",4470,1376909],["20260422",5070,4229012],["20260423",5070,2356403],["20260424",5190,1937676],["20260427",5640,2912246],["20260428",6100,13898121],["20260429",6040,2236186],["20260430",5870,1173848],["20260504",6190,1535063],["20260506",6220,1412653],["20260507",6110,1109963],["20260508",5790,985545],["20260511",5770,829971],["20260512",5370,1207252],["20260513",5360,496982],["20260514",5130,535076],["20260515",4860,595147],["20260518",4665,441827],["20260519",4480,450866],["20260520",4350,418969],["20260521",4655,531903],["20260522",4695,301711],["20260526",4720,294032],["20260527",4455,411995],["20260528",4195,385104],["20260529",4010,560137],["20260601",3800,485006],["20260602",3755,300010],["20260604",3745,195158],["20260605",3600,217150],["20260608",3310,402756],["20260609",3445,217413],["20260610",3610,301541],["20260611",3490,225172],["20260612",3625,227428],["20260615",3910,410204],["20260616",3895,172343],["20260617",3930,218900],["20260618",3670,181095],["20260619",3455,369401],["20260622",3350,201597],["20260623",3090,490845],["20260624",3110,218795],["20260625",3030,264266],["20260626",2880,320003],["20260629",3160,151897],["20260630",3065,133043],["20260701",3160,145332],["20260702",3025,197428],["20260703",3025,135026],["20260706",3020,85266],["20260707",2810,239967],["20260708",2615,168147],["20260709",2680,228547],["20260710",2860,79484],["20260713",2670,143821],["20260714",2615,175288],["20260715",2765,99010],["20260716",2745,118990],["20260720",2590,106271],["20260721",2645,81162],["20260722",2625,90047],["20260723",2780,75934],["20260724",2745,318565],["20260727",2665,161607],["20260728",2460,229769],["20260729",2225,570592],["20260730",2240,222518]],"detail_json":"https://aikstockdata.com/data/public/s/073010.json","page_url":"https://aikstockdata.com/s/073010.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."}}