{"schema_version":"1.0","@type":"Dataset","code":"259960","name_ko":"크래프톤","name":"크래프톤(259960) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",352500,67077],["20250723",348000,112412],["20250724",341000,109266],["20250725",338500,84509],["20250728",335500,79451],["20250729",338000,100286],["20250730",326500,375375],["20250731",328500,139251],["20250801",315500,121860],["20250804",314500,104540],["20250805",317000,120904],["20250806",319500,166993],["20250807",325500,86016],["20250808",321000,87862],["20250811",319000,63918],["20250812",315500,68534],["20250813",315000,136791],["20250814",315500,109805],["20250818",313000,71102],["20250819",328000,225509],["20250820",326500,125456],["20250821",327500,92521],["20250822",328500,78528],["20250825",330000,80781],["20250826",337500,235586],["20250828",332000,122414],["20250829",327500,115347],["20250901",331000,74207],["20250902",330000,78055],["20250903",329000,77851],["20250904",332500,103632],["20250905",326000,84009],["20250908",324500,66412],["20250909",322500,120874],["20250910",323000,106648],["20250911",324500,113540],["20250912",322500,55516],["20250915",321500,51818],["20250916",318500,74129],["20250917",319500,67356],["20250918",319500,87149],["20250919",316500,181185],["20250922",309000,124371],["20250923",307500,73219],["20250924",302500,118511],["20250925",299500,107830],["20250926",295500,80710],["20250929",298000,68602],["20250930",292500,164952],["20251001",298500,121629],["20251002",299000,134635],["20251010",302000,143295],["20251013",303500,108795],["20251014",290500,143708],["20251015",292500,100373],["20251016",290000,107582],["20251017",285000,81042],["20251020",288000,102033],["20251021",287000,78344],["20251023",285000,88809],["20251024",287000,118163],["20251027",285000,123538],["20251028",283000,96876],["20251029",279000,122851],["20251030",271000,127268],["20251031",276000,91912],["20251103",279500,106728],["20251104",279000,102105],["20251105",263000,224315],["20251106",263500,136235],["20251107",258000,68480],["20251110",266000,107334],["20251111",264000,76370],["20251112",272000,97797],["20251113",275000,109417],["20251114",270000,81171],["20251117",267000,81583],["20251118",254000,124685],["20251119",257500,71686],["20251120",253000,65582],["20251121",253000,92714],["20251124",255000,172343],["20251125",255000,65335],["20251126",260000,87755],["20251128",257500,52366],["20251201",252000,61514],["20251202",253000,45613],["20251203",252000,44587],["20251204",243500,146917],["20251205",247500,94864],["20251208",247500,73220],["20251209",245500,83197],["20251210",247500,92458],["20251211",241500,112519],["20251212",249000,92229],["20251215",242000,77971],["20251216",244000,80953],["20251217",247500,70553],["20251218",242500,68143],["20251219",247000,77217],["20251222",247000,55852],["20251223",250000,95871],["20251224",248000,46515],["20251226",242500,54665],["20251229",242500,49002],["20251230",246000,56464],["20260102",248000,74730],["20260105",246000,73319],["20260106",248000,82468],["20260107",232000,196346],["20260108",229500,116842],["20260109",230000,94534],["20260112",236000,112840],["20260113",235000,134295],["20260114",235000,87403],["20260115",233500,105647],["20260116",234000,80102],["20260119",238000,81418],["20260120",239000,108999],["20260121",231500,96662],["20260122",236500,95664],["20260123",238500,79135],["20260126",255500,335822],["20260127",265500,348313],["20260128",263000,163212],["20260129",260500,131763],["20260130",254000,150786],["20260202",249000,119554],["20260203",245500,145188],["20260204",244000,155564],["20260205",238500,154269],["20260206",238000,123856],["20260209",236500,185117],["20260210",246500,208129],["20260211",259000,203863],["20260212",258000,131592],["20260213",257000,131942],["20260219",262000,127748],["20260220",260500,102902],["20260223",259500,100031],["20260224",265000,157071],["20260225",266000,126736],["20260226",254000,197341],["20260227",248500,278213],["20260303",236000,153021],["20260304",211000,214442],["20260305",220000,173112],["20260306",226000,163189],["20260309",218500,190493],["20260310",237000,192623],["20260311",227500,137681],["20260312",226000,134384],["20260313",244500,247027],["20260316",234500,121037],["20260317",232500,113803],["20260318",234000,144513],["20260319",232000,106923],["20260320",235500,157334],["20260323",228000,114729],["20260324",236500,98294],["20260325",240500,94088],["20260326",241500,127398],["20260327",254500,257487],["20260330",250500,159895],["20260331",255000,225696],["20260401",262000,158534],["20260402",247500,127590],["20260403",243500,68117],["20260406",236500,66240],["20260407",233000,79553],["20260408",234000,108680],["20260409",234000,112686],["20260410",237500,75032],["20260413",241500,99795],["20260414",239000,73617],["20260415",244000,144317],["20260416",256500,232346],["20260417",263500,143522],["20260420",261500,68689],["20260421",255000,134683],["20260422",265500,121225],["20260423",266500,129447],["20260424",274500,186903],["20260427",276000,145742],["20260428",283500,141864],["20260429",277500,139096],["20260430",265000,365379],["20260504",288500,412704],["20260506",284000,206766],["20260507",270000,275276],["20260508",273000,139866],["20260511",284500,217931],["20260512",277500,222012],["20260513",281000,225903],["20260514",293500,268677],["20260515",279000,169967],["20260518",282000,117479],["20260519",276000,129293],["20260520",265500,114305],["20260521",258000,193831],["20260522",271000,142714],["20260526",260500,157708],["20260527",255000,139718],["20260528",255500,154742],["20260529",257500,394129],["20260601",249500,157492],["20260602",252000,186785],["20260604",254500,222114],["20260605",257500,138011],["20260608",244500,138292],["20260609",244500,157063],["20260610",232000,154890],["20260611",233000,177937],["20260612",237000,136967],["20260615",236500,99973],["20260616",237000,113991],["20260617",247000,129078],["20260618",238000,110483],["20260619",241500,243367],["20260622",225000,119371],["20260623",221500,157760],["20260624",220000,83908],["20260625",208000,95207],["20260626",204000,156772],["20260629",223500,119024],["20260630",236000,247925],["20260701",245000,150473],["20260702",244500,101363],["20260703",235500,81324],["20260706",234500,65725],["20260707",245000,131737],["20260708",245000,131661],["20260709",238500,122697],["20260710",238000,100424],["20260713",238000,98591],["20260714",230000,116174],["20260715",230000,104408],["20260716",240500,90822],["20260720",222500,76815],["20260721",234500,109819],["20260722",231000,71715],["20260723",237500,68098],["20260724",242500,79085],["20260727",248000,67869],["20260728",244000,101373],["20260729",244000,142438],["20260730",259000,252066]],"detail_json":"https://aikstockdata.com/data/public/s/259960.json","page_url":"https://aikstockdata.com/s/259960.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."}}