{"schema_version":"1.0","@type":"Dataset","code":"122450","name_ko":"KX","name":"KX(122450) 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",4490,112604],["20250723",4500,67493],["20250724",4370,111711],["20250725",4325,138021],["20250728",4265,104620],["20250729",4255,53578],["20250730",4250,38876],["20250731",4285,56268],["20250801",4005,174291],["20250804",4090,52231],["20250805",4125,73239],["20250806",4170,26806],["20250807",4155,21913],["20250808",4150,40788],["20250811",4090,43428],["20250812",4075,45580],["20250813",4125,91307],["20250814",4045,24941],["20250818",3985,110675],["20250819",4060,85122],["20250820",4055,37088],["20250821",4030,39822],["20250822",4060,32494],["20250825",4090,34554],["20250826",4075,31565],["20250828",4030,66825],["20250829",4030,46200],["20250901",3945,79339],["20250902",3915,62706],["20250903",3915,60616],["20250904",3970,36437],["20250905",3975,25524],["20250908",3980,30109],["20250909",4010,36908],["20250910",4055,57674],["20250911",3995,54118],["20250912",4035,107917],["20250915",4160,126161],["20250916",4100,82934],["20250917",4115,44899],["20250918",4150,51727],["20250919",4195,74702],["20250922",4290,294892],["20250923",4220,90817],["20250924",4160,45584],["20250925",4155,43177],["20250926",4010,122252],["20250929",4005,51135],["20250930",4000,68302],["20251001",3915,63194],["20251002",3900,129747],["20251010",3810,92393],["20251013",3820,68888],["20251014",3880,101990],["20251015",3930,30721],["20251016",3905,51856],["20251017",3825,76842],["20251020",3845,39226],["20251021",3845,81554],["20251022",3890,53797],["20251023",3880,46351],["20251024",3875,56439],["20251027",3865,60180],["20251028",3905,59102],["20251029",3855,46972],["20251030",3815,111073],["20251031",3815,22450],["20251103",3730,69775],["20251104",3715,98395],["20251105",3700,67977],["20251106",3745,47221],["20251107",3710,60159],["20251110",3795,44897],["20251111",3800,51471],["20251112",3890,80109],["20251113",3895,38446],["20251114",3835,44868],["20251117",3890,53718],["20251118",3760,95530],["20251119",3795,29712],["20251120",3905,46731],["20251121",3845,34792],["20251124",3845,134026],["20251125",3800,86895],["20251126",3805,56310],["20251127",3815,62536],["20251128",3840,58329],["20251201",3840,45388],["20251202",3870,54926],["20251203",3880,37956],["20251204",3860,33229],["20251205",3850,36438],["20251208",3850,22721],["20251209",3825,41036],["20251210",3795,33632],["20251211",3875,44070],["20251212",3870,31350],["20251215",3820,85823],["20251216",3750,100197],["20251217",3780,49514],["20251218",3745,59005],["20251219",3780,37758],["20251222",3870,50573],["20251223",3850,56644],["20251224",3840,41977],["20251226",3840,52392],["20251229",3740,68815],["20251230",3730,36580],["20260102",3745,34694],["20260105",3690,80669],["20260106",3660,53932],["20260107",3575,95958],["20260108",3545,61678],["20260109",3515,50903],["20260112",3575,87746],["20260113",3550,34249],["20260114",3490,90340],["20260115",3480,125715],["20260116",3410,115729],["20260119",3340,145940],["20260120",3445,56129],["20260121",3365,77871],["20260122",3385,74767],["20260123",3405,98508],["20260126",3460,66537],["20260127",3480,50391],["20260128",3470,82796],["20260129",3480,86994],["20260130",3460,76343],["20260202",3375,118387],["20260203",3510,2048045],["20260204",3570,294416],["20260205",3530,141853],["20260206",3485,79424],["20260209",3555,70711],["20260210",3575,48667],["20260211",3600,57489],["20260212",3700,125635],["20260213",3695,63677],["20260219",3735,66189],["20260220",3680,96375],["20260223",3700,88352],["20260224",3690,98419],["20260225",3685,111663],["20260226",3635,145767],["20260227",3560,124612],["20260303",3400,194942],["20260304",3000,289263],["20260305",3230,97203],["20260306",3250,73649],["20260309",3085,139286],["20260310",3205,49167],["20260311",3240,73719],["20260312",3240,35312],["20260313",3215,36833],["20260316",3200,58195],["20260317",3280,32132],["20260318",3265,32522],["20260319",3215,33966],["20260320",3260,43474],["20260323",3130,49859],["20260324",3180,104553],["20260325",3205,65914],["20260326",3160,94392],["20260327",3295,80685],["20260330",3215,33328],["20260331",3085,62342],["20260401",3200,45664],["20260402",3015,71455],["20260403",3090,15577],["20260406",3040,38694],["20260407",2990,37814],["20260408",3085,29963],["20260409",3065,16584],["20260410",3120,40118],["20260413",3160,37177],["20260414",3195,69416],["20260415",3220,67769],["20260416",3250,80334],["20260417",3235,53471],["20260420",3240,40455],["20260421",3200,37278],["20260422",3180,26018],["20260423",3155,55120],["20260424",3215,70413],["20260427",3205,72952],["20260428",3215,66589],["20260429",3235,44166],["20260430",3190,49703],["20260504",3235,104605],["20260506",3165,104706],["20260507",3085,85141],["20260508",3100,83983],["20260511",3055,146623],["20260512",3060,2613793],["20260513",3030,226041],["20260514",3050,145996],["20260515",2995,160083],["20260518",2930,126735],["20260519",2925,115886],["20260520",2925,84429],["20260521",2970,87108],["20260522",3155,178965],["20260526",3125,128708],["20260527",3045,119533],["20260528",2990,47773],["20260529",3065,73450],["20260601",2875,132224],["20260602",2825,94715],["20260604",2830,72079],["20260605",2810,76540],["20260608",2670,114521],["20260609",2780,73638],["20260610",2695,125642],["20260611",2750,62435],["20260612",2860,66658],["20260615",2865,67030],["20260616",2855,53660],["20260617",2850,39120],["20260618",2830,74033],["20260619",2820,160644],["20260622",2720,50658],["20260623",2570,189966],["20260624",2595,70918],["20260625",2600,173996],["20260626",2560,97808],["20260629",2725,88767],["20260630",2695,46186],["20260701",2760,10331],["20260702",2745,18438],["20260703",2755,23955],["20260706",2785,17163],["20260707",2745,29600],["20260708",2700,59595],["20260709",2665,33147],["20260710",2665,78475],["20260713",2660,80061],["20260714",2650,40970],["20260715",2715,68266],["20260716",2630,40605],["20260720",2535,74540],["20260721",2540,38656],["20260722",2520,22723],["20260723",2580,14384],["20260724",2560,23766],["20260727",2570,22490],["20260728",2460,87552],["20260729",2445,93540],["20260730",2400,59274]],"detail_json":"https://aikstockdata.com/data/public/s/122450.json","page_url":"https://aikstockdata.com/s/122450.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."}}