{"schema_version":"1.0","@type":"Dataset","code":"092230","name_ko":"KPX홀딩스","name":"KPX홀딩스(092230) 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",69600,1909],["20250723",70300,3190],["20250724",70000,1847],["20250725",70000,831],["20250728",66900,31970],["20250729",68100,3761],["20250730",69200,4724],["20250731",68500,11296],["20250801",66000,6968],["20250804",68800,13000],["20250805",69500,2516],["20250806",68600,4438],["20250807",68800,1720],["20250808",68900,1980],["20250811",68100,1397],["20250812",68300,1071],["20250813",67800,2839],["20250814",67000,2904],["20250818",66400,4202],["20250819",65400,4825],["20250820",65900,3007],["20250821",66100,1094],["20250822",66000,797],["20250825",66200,2094],["20250826",65800,673],["20250828",66700,893],["20250829",66800,1235],["20250901",67200,954],["20250902",67300,526],["20250903",66900,823],["20250904",67000,579],["20250905",67000,324],["20250908",67600,527],["20250909",68500,2413],["20250910",69400,1614],["20250911",69000,1244],["20250912",69300,2124],["20250915",70100,2849],["20250916",69700,1534],["20250917",69100,1469],["20250918",69800,1828],["20250919",69600,2380],["20250922",68900,1330],["20250923",68700,1419],["20250924",67700,1531],["20250925",67800,348],["20250926",67100,942],["20250929",67100,1931],["20250930",66900,1386],["20251001",66600,849],["20251002",67100,703],["20251010",67200,1341],["20251013",67000,1603],["20251014",67300,840],["20251015",68600,6103],["20251016",69100,2175],["20251017",69800,1816],["20251020",69500,2381],["20251021",69100,1956],["20251022",69200,932],["20251023",68400,2978],["20251024",67600,8260],["20251027",68600,6096],["20251028",68100,2730],["20251029",68200,2451],["20251030",67400,2332],["20251031",67300,600],["20251103",66900,4961],["20251104",66400,1695],["20251105",66000,6075],["20251106",66900,2540],["20251107",66900,1868],["20251110",68100,3151],["20251111",68100,3013],["20251112",69200,3265],["20251113",69500,2724],["20251114",70000,4493],["20251117",70800,4536],["20251118",69400,1600],["20251119",70800,1195],["20251120",71700,10335],["20251121",71000,4923],["20251124",71500,1717],["20251125",71300,1540],["20251126",71900,2119],["20251127",72800,3293],["20251128",73200,2491],["20251201",72900,1987],["20251202",74100,3354],["20251203",76600,10022],["20251204",76100,3725],["20251205",76900,2500],["20251208",74300,6179],["20251209",75000,4775],["20251210",76100,4000],["20251211",76000,2571],["20251212",76600,6177],["20251215",77100,4252],["20251216",76900,1114],["20251217",76400,2206],["20251218",75100,1917],["20251219",76300,2434],["20251222",75700,2037],["20251223",75000,2750],["20251224",75500,978],["20251226",74500,2824],["20251229",72500,3318],["20251230",72900,1306],["20260102",71800,2336],["20260105",70900,1949],["20260106",71500,1666],["20260107",72000,1159],["20260108",70500,1641],["20260109",71400,1240],["20260112",70500,2090],["20260113",71400,1381],["20260114",72100,2712],["20260115",72000,1926],["20260116",71500,4830],["20260119",71200,5200],["20260120",71700,5527],["20260121",71500,2284],["20260122",72000,4286],["20260123",72700,3092],["20260126",73800,3673],["20260127",74700,3491],["20260128",75200,2680],["20260129",75500,2161],["20260130",76300,3729],["20260202",74500,4051],["20260203",76000,2187],["20260204",78100,2369],["20260205",76100,2363],["20260206",75600,2043],["20260209",76700,898],["20260210",76700,1043],["20260211",77000,843],["20260212",77700,1271],["20260213",80900,13096],["20260219",84200,13165],["20260220",87400,8998],["20260223",87200,3795],["20260224",87400,2970],["20260225",87500,3374],["20260226",82400,6757],["20260227",82800,3240],["20260303",82100,4461],["20260304",76100,3749],["20260305",80000,5062],["20260306",79200,1758],["20260309",75500,5042],["20260310",78100,1486],["20260311",78800,1362],["20260312",78500,3781],["20260313",79000,914],["20260316",78000,2053],["20260317",79000,1877],["20260318",80500,1350],["20260319",80300,2002],["20260320",83400,9436],["20260323",82400,3066],["20260324",81700,943],["20260325",81700,5846],["20260326",81600,2110],["20260327",81900,1057],["20260330",80400,849],["20260331",78300,2450],["20260401",80900,1691],["20260402",80000,2641],["20260403",81600,1277],["20260406",81700,676],["20260407",81600,1287],["20260408",82200,1244],["20260409",84100,1349],["20260410",84100,1023],["20260413",86000,5210],["20260414",87000,4801],["20260415",88400,2134],["20260416",87700,1294],["20260417",86800,2987],["20260420",86200,3791],["20260421",86000,1990],["20260422",86400,825],["20260423",86600,1529],["20260424",87900,2458],["20260427",89200,3495],["20260428",89300,1003],["20260429",90500,961],["20260430",91000,1448],["20260504",91300,1569],["20260506",90100,2841],["20260507",90500,3141],["20260508",88600,2127],["20260511",88600,1731],["20260512",86900,2099],["20260513",86300,2245],["20260514",84600,2525],["20260515",85200,3089],["20260518",85200,3973],["20260519",84500,2287],["20260520",84100,2439],["20260521",84100,1588],["20260522",86100,1393],["20260526",86100,4773],["20260527",85000,1438],["20260528",84700,1813],["20260529",84300,2673],["20260601",82900,2647],["20260602",81700,6454],["20260604",80400,3906],["20260605",80200,3555],["20260608",78900,3138],["20260609",81100,1613],["20260610",81700,1179],["20260611",83000,2400],["20260612",82800,1480],["20260615",83100,1292],["20260616",83100,934],["20260617",82900,748],["20260618",82800,1084],["20260619",81800,1292],["20260622",80700,1414],["20260623",79500,2404],["20260624",79200,3639],["20260625",78800,3950],["20260626",78500,3594],["20260629",79800,2336],["20260630",79000,1505],["20260701",80200,2625],["20260702",80800,1624],["20260703",82900,3174],["20260706",86600,4398],["20260707",87500,9392],["20260708",86800,7620],["20260709",86500,5146],["20260710",86000,4727],["20260713",86000,2699],["20260714",86300,2264],["20260715",86300,2332],["20260716",86300,6277],["20260720",83900,2416],["20260721",82100,2436],["20260722",82000,1933],["20260723",83400,1719],["20260724",84700,1685],["20260727",85300,1069],["20260728",83300,5347],["20260729",82700,5916],["20260730",83300,1907]],"detail_json":"https://aikstockdata.com/data/public/s/092230.json","page_url":"https://aikstockdata.com/s/092230.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."}}