{"schema_version":"1.0","@type":"Dataset","code":"293490","name_ko":"카카오게임즈","name":"카카오게임즈(293490) 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",17360,168098],["20250723",17160,195384],["20250724",16930,156214],["20250725",17290,153203],["20250728",17260,125143],["20250729",17280,110073],["20250730",17210,131871],["20250731",17180,143798],["20250801",16600,219030],["20250804",16800,222528],["20250805",16880,202729],["20250806",16750,147720],["20250807",16730,374386],["20250808",16670,118174],["20250811",16400,167356],["20250812",16600,275164],["20250813",16740,193410],["20250814",16850,178874],["20250818",16490,117475],["20250819",16640,143381],["20250820",16400,152995],["20250821",16270,130208],["20250822",16220,55914],["20250825",16490,79124],["20250826",16530,105755],["20250828",16580,78486],["20250829",16190,118463],["20250901",15770,147349],["20250902",15700,83918],["20250903",15700,69376],["20250904",15860,71708],["20250905",15700,88645],["20250908",15860,88127],["20250909",15950,76432],["20250910",16090,109154],["20250911",16060,177430],["20250912",16420,188410],["20250915",16260,81097],["20250916",16050,131461],["20250917",16170,92061],["20250918",16520,123823],["20250919",16310,148792],["20250922",16250,112761],["20250923",16060,134116],["20250924",15930,125355],["20250925",16080,104482],["20250926",15720,127798],["20250929",15860,73414],["20250930",15610,107271],["20251001",15610,59019],["20251002",15870,227576],["20251010",15520,186904],["20251013",15310,142701],["20251014",15190,136921],["20251015",15420,112340],["20251016",15480,125034],["20251017",15150,192963],["20251020",15260,150549],["20251021",15770,326794],["20251023",15670,137955],["20251024",15660,138640],["20251027",16000,203823],["20251028",16200,211993],["20251029",16340,283500],["20251030",16040,202564],["20251031",16110,147863],["20251103",16930,773960],["20251104",16880,223797],["20251105",16660,369368],["20251106",15990,266811],["20251107",15710,198036],["20251110",16620,266703],["20251111",16400,1507468],["20251112",16870,333679],["20251113",17000,205066],["20251114",16580,201856],["20251117",16250,144336],["20251118",15710,203726],["20251119",15730,124057],["20251120",15960,132623],["20251121",15700,124511],["20251124",15970,206902],["20251125",15480,140552],["20251126",15670,115001],["20251128",15610,128379],["20251201",16000,234554],["20251202",16270,174351],["20251203",16430,110808],["20251204",16680,204817],["20251205",16710,190857],["20251208",16300,245398],["20251209",16070,105909],["20251210",15820,155702],["20251211",15960,394275],["20251212",15950,132289],["20251215",15640,119699],["20251216",15450,154843],["20251217",15430,121622],["20251218",15360,88973],["20251219",15430,122846],["20251222",15510,101468],["20251223",15300,136303],["20251224",15280,102682],["20251226",15110,158829],["20251229",15100,123566],["20251230",14900,146386],["20260102",15390,148819],["20260105",15280,179162],["20260106",15210,103451],["20260107",14840,252078],["20260108",14540,270743],["20260109",14400,107233],["20260112",14450,158362],["20260113",14490,122686],["20260114",14660,161608],["20260115",14510,151892],["20260116",14300,200735],["20260119",14090,164957],["20260120",14330,268411],["20260121",13970,241637],["20260122",14250,166958],["20260123",15000,620873],["20260126",16240,879306],["20260127",16320,791100],["20260128",17200,871893],["20260129",17740,854281],["20260130",17760,695760],["20260202",16310,513205],["20260203",16170,543009],["20260204",16000,308141],["20260205",15790,506440],["20260206",15340,286906],["20260209",15720,185479],["20260210",15800,228069],["20260211",15730,186129],["20260212",15630,271322],["20260213",15150,189296],["20260219",15620,372025],["20260220",15710,190906],["20260223",15370,197203],["20260224",15220,194341],["20260225",15050,190234],["20260226",14750,447669],["20260227",14630,245705],["20260303",13840,391603],["20260304",12110,631052],["20260305",12940,487343],["20260306",13380,280472],["20260309",13200,279566],["20260310",13300,262806],["20260311",13070,219960],["20260312",13150,271922],["20260313",13730,262391],["20260316",13380,151128],["20260317",13510,148119],["20260318",13540,136072],["20260319",13750,300799],["20260320",13790,788263],["20260323",13520,430376],["20260324",13990,355631],["20260325",14180,3448627],["20260326",13420,862490],["20260327",13200,352786],["20260330",12370,614186],["20260331",12100,348503],["20260401",12460,275032],["20260402",11850,491856],["20260403",11780,186899],["20260406",11510,191234],["20260407",11510,164886],["20260408",11980,244542],["20260409",12590,299773],["20260410",12160,209496],["20260413",11900,121154],["20260414",12050,141876],["20260415",12290,199889],["20260416",12430,219739],["20260417",12440,170424],["20260420",12480,180924],["20260421",12510,139134],["20260422",12520,189635],["20260423",12430,179280],["20260424",12350,141880],["20260427",12440,293423],["20260428",12290,206509],["20260429",12390,145104],["20260430",12020,258660],["20260504",11820,337052],["20260506",11620,301868],["20260507",11450,280336],["20260508",11610,288300],["20260511",11100,367398],["20260512",10840,347520],["20260513",10870,249018],["20260514",11400,310816],["20260515",11060,354744],["20260518",10600,254805],["20260519",10310,235810],["20260520",10000,290571],["20260521",9970,326375],["20260522",10640,289414],["20260526",10060,337299],["20260527",9780,216069],["20260528",9480,342372],["20260529",9500,325883],["20260601",9410,313744],["20260602",9710,282771],["20260604",9740,257703],["20260605",9190,292997],["20260608",8840,198225],["20260609",8620,337713],["20260610",8510,285058],["20260611",8710,527594],["20260612",8940,271830],["20260615",9130,117197],["20260616",9110,249117],["20260617",9120,137670],["20260618",8910,113118],["20260619",8810,211486],["20260622",10040,6885966],["20260623",8730,1210840],["20260624",8400,469089],["20260625",7650,762938],["20260626",6930,634184],["20260629",7780,562778],["20260630",7760,627257],["20260701",7990,846113],["20260702",7820,395704],["20260703",7850,374693],["20260706",7720,240117],["20260707",7780,332799],["20260708",8200,900229],["20260709",8480,722065],["20260710",8340,437315],["20260713",7910,482573],["20260714",7930,433828],["20260715",7800,318343],["20260716",7850,215759],["20260720",7650,335661],["20260721",7590,218367],["20260722",7450,275393],["20260723",7790,299907],["20260724",7650,269954],["20260727",7910,256919],["20260728",7480,301344],["20260729",7350,596483],["20260730",7500,397744]],"detail_json":"https://aikstockdata.com/data/public/s/293490.json","page_url":"https://aikstockdata.com/s/293490.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."}}