{"schema_version":"1.0","@type":"Dataset","code":"123410","name_ko":"코리아에프티","name":"코리아에프티(123410) 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",5120,259330],["20250723",5310,810255],["20250724",5140,413807],["20250725",5060,458765],["20250728",5020,465656],["20250729",4990,222007],["20250730",5230,460785],["20250731",4880,954973],["20250801",4680,394401],["20250804",4695,159589],["20250805",4715,159140],["20250806",4760,79609],["20250807",5030,563767],["20250808",5270,2094972],["20250811",5200,343409],["20250812",5180,265602],["20250813",5270,376544],["20250814",5370,2674427],["20250818",5240,342364],["20250819",5640,723570],["20250820",5890,2007215],["20250821",5850,845793],["20250822",5770,451240],["20250825",5800,442666],["20250826",5720,300695],["20250828",6080,1003847],["20250829",6230,635914],["20250901",6430,2847411],["20250902",6520,738634],["20250903",6570,843637],["20250904",6490,474457],["20250905",6710,1014876],["20250908",6870,590834],["20250909",7130,1948382],["20250910",7030,696775],["20250911",7000,800419],["20250912",6970,580426],["20250915",7030,472500],["20250916",6780,945498],["20250917",6800,306481],["20250918",7050,423117],["20250919",6400,1506454],["20250922",6350,385161],["20250923",6360,441650],["20250924",6280,219267],["20250925",6230,250872],["20250926",6090,245823],["20250929",6080,141026],["20250930",5980,191980],["20251001",5920,195314],["20251002",6000,202821],["20251010",6040,520852],["20251013",5870,321249],["20251014",6060,436877],["20251015",6220,364637],["20251016",6290,1179769],["20251017",6100,536533],["20251020",6250,444523],["20251021",6250,622273],["20251022",6200,538037],["20251023",6050,404832],["20251024",6070,323481],["20251027",6120,386045],["20251028",6250,431115],["20251029",6370,608184],["20251030",6040,1822255],["20251031",6000,543833],["20251103",5790,774916],["20251104",5730,467521],["20251105",5590,372956],["20251106",5670,154390],["20251107",5580,197159],["20251110",5760,123187],["20251111",5820,246351],["20251112",5920,229217],["20251113",6170,660412],["20251114",6400,1316918],["20251117",6230,401818],["20251118",6140,317735],["20251119",6320,406361],["20251120",6390,237410],["20251121",6290,234976],["20251124",6400,483623],["20251125",6460,715813],["20251126",7170,3054093],["20251127",6980,815911],["20251128",7470,1366264],["20251201",7620,903780],["20251202",8130,2080648],["20251203",8770,2206130],["20251204",8530,1016961],["20251205",8390,723610],["20251208",8420,610867],["20251209",8340,653187],["20251210",8280,343087],["20251211",8150,369271],["20251212",8250,351163],["20251215",8500,1096831],["20251216",8450,531912],["20251217",8300,539668],["20251218",8320,339287],["20251219",8630,475527],["20251222",8660,536512],["20251223",8340,480274],["20251224",8220,344096],["20251226",8240,388896],["20251229",8200,243969],["20251230",8230,197463],["20260102",8170,258152],["20260105",8140,333975],["20260106",8000,680814],["20260107",8440,1616882],["20260108",8030,686593],["20260109",8490,641149],["20260112",8210,573439],["20260113",8340,609863],["20260114",8330,450916],["20260115",8240,500980],["20260116",8220,1722778],["20260119",8240,517933],["20260120",8400,713929],["20260121",9120,2272467],["20260122",8300,2422071],["20260123",8330,532666],["20260126",8210,492300],["20260127",8090,538431],["20260128",7880,595317],["20260129",8030,574489],["20260130",7840,425138],["20260202",7530,387825],["20260203",7670,304053],["20260204",7730,244887],["20260205",7820,462803],["20260206",7600,317665],["20260209",7940,217939],["20260210",7840,201728],["20260211",7940,139523],["20260212",7940,131118],["20260213",8260,604863],["20260219",8740,934042],["20260220",9250,942390],["20260223",8610,652832],["20260224",8390,511722],["20260225",8830,672715],["20260226",8710,366336],["20260227",8610,279416],["20260303",8130,339045],["20260304",6850,738707],["20260305",7410,265738],["20260306",7600,228899],["20260309",7200,309185],["20260310",7570,139597],["20260311",7600,322897],["20260312",7600,133520],["20260313",7470,158006],["20260316",7360,125234],["20260317",7380,182123],["20260318",7450,237136],["20260319",7330,118036],["20260320",7250,257662],["20260323",6960,175855],["20260324",7190,83620],["20260325",7310,119738],["20260326",7090,145596],["20260327",7170,118542],["20260330",7000,131951],["20260331",6740,174696],["20260401",7000,101747],["20260402",6580,261591],["20260403",6730,87503],["20260406",6900,101163],["20260407",6810,99190],["20260408",7170,117515],["20260409",6860,108735],["20260410",7150,141541],["20260413",7010,70955],["20260414",7150,101891],["20260415",7150,103810],["20260416",7230,134407],["20260417",7160,103358],["20260420",7050,118199],["20260421",7040,136246],["20260422",7040,231608],["20260423",7000,116051],["20260424",7010,156971],["20260427",7060,167250],["20260428",7090,177618],["20260429",7110,95920],["20260430",6980,181610],["20260504",7150,162862],["20260506",6990,273536],["20260507",6920,124725],["20260508",7020,241504],["20260511",6950,237812],["20260512",6680,341139],["20260513",6810,202191],["20260514",6860,207306],["20260515",6570,195436],["20260518",6430,192097],["20260519",6170,145841],["20260520",5960,158686],["20260521",6670,426487],["20260522",7120,549465],["20260526",7060,279265],["20260527",6940,192618],["20260528",6950,239561],["20260529",6860,183270],["20260601",6800,211958],["20260602",6500,253292],["20260604",6540,172849],["20260605",6290,202366],["20260608",5810,246784],["20260609",6160,208847],["20260610",6040,200481],["20260611",6060,122062],["20260612",6290,109043],["20260615",6380,107313],["20260616",6160,162903],["20260617",6270,114736],["20260618",5970,194959],["20260619",5660,305370],["20260622",5530,149920],["20260623",5100,244897],["20260624",5120,177383],["20260625",5040,168158],["20260626",4950,231720],["20260629",5460,174744],["20260630",5310,59906],["20260701",5420,73222],["20260702",5260,102064],["20260703",5450,69905],["20260706",5610,139554],["20260707",5650,92767],["20260708",5400,90041],["20260709",5270,88036],["20260710",5580,74104],["20260713",5280,76729],["20260714",5120,100137],["20260715",5440,54157],["20260716",5300,48928],["20260720",5210,56208],["20260721",5280,72058],["20260722",5190,61331],["20260723",5460,70599],["20260724",5180,70666],["20260727",5330,46841],["20260728",5080,68696],["20260729",4835,166682],["20260730",4920,135348]],"detail_json":"https://aikstockdata.com/data/public/s/123410.json","page_url":"https://aikstockdata.com/s/123410.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."}}