{"schema_version":"1.0","@type":"Dataset","code":"307750","name_ko":"국전","name":"국전(307750) 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",4360,4647779],["20250723",4270,4344269],["20250724",4425,16954479],["20250725",4255,1138332],["20250728",4115,1566391],["20250729",4130,515419],["20250730",4125,396759],["20250731",4065,424026],["20250801",3855,444704],["20250804",3960,287186],["20250805",4005,244548],["20250806",3985,185741],["20250807",3935,170076],["20250808",4015,210387],["20250811",3960,164412],["20250812",3980,314984],["20250813",4190,7103755],["20250814",4125,658560],["20250818",4025,680167],["20250819",3960,262248],["20250820",3915,445766],["20250821",3870,207351],["20250822",3875,154877],["20250825",3980,192796],["20250826",3975,168177],["20250828",4070,250797],["20250829",4030,204373],["20250901",3930,141619],["20250902",3945,120707],["20250903",3990,61519],["20250904",4080,196119],["20250905",4085,212143],["20250908",4075,162359],["20250909",4090,157324],["20250910",4095,148581],["20250911",4020,140298],["20250912",3965,222242],["20250915",4080,253756],["20250916",4025,107944],["20250917",4030,206523],["20250918",4040,110762],["20250919",4060,240056],["20250922",4075,151502],["20250923",4030,193901],["20250924",3875,377384],["20250925",3850,149175],["20250926",3775,153851],["20250929",3795,106641],["20250930",3755,73827],["20251001",3755,78655],["20251002",3790,68167],["20251010",3680,197142],["20251013",3660,117457],["20251014",3560,186593],["20251015",3580,86060],["20251016",3585,129413],["20251017",3510,114179],["20251020",3550,57564],["20251021",3545,69647],["20251023",3580,76513],["20251024",3650,97296],["20251027",3755,175513],["20251028",3740,145346],["20251029",3655,116541],["20251030",3570,92989],["20251031",3620,61098],["20251103",3575,108603],["20251104",3795,1465587],["20251105",3800,704545],["20251106",3735,458051],["20251107",3635,176123],["20251110",3695,106191],["20251111",3720,131057],["20251112",3740,142318],["20251113",3790,363464],["20251114",3720,305370],["20251117",3700,145929],["20251118",3575,146461],["20251119",3445,176800],["20251120",3515,73541],["20251121",3410,75571],["20251124",3330,88270],["20251125",3300,93390],["20251126",3400,57416],["20251128",3495,88597],["20251201",3465,59594],["20251202",3470,76165],["20251203",3500,51784],["20251204",3495,59644],["20251205",3505,46094],["20251208",3490,78110],["20251209",3570,282762],["20251210",3545,68088],["20251211",3675,645938],["20251212",3620,158368],["20251215",3550,90274],["20251216",3515,107554],["20251217",3535,79518],["20251218",3460,57212],["20251219",3470,49783],["20251222",3475,50808],["20251223",3410,52370],["20251224",3365,62952],["20251226",3340,90708],["20251229",3380,40694],["20251230",3365,43514],["20260102",3505,91725],["20260105",3515,67096],["20260106",3510,425296],["20260107",3470,110333],["20260108",3360,126735],["20260109",3385,69717],["20260112",3355,118066],["20260113",3305,130532],["20260114",3275,58024],["20260115",3240,230431],["20260116",3170,110297],["20260119",3115,108785],["20260120",3260,189118],["20260121",3110,172812],["20260122",3160,115044],["20260123",3240,137937],["20260126",3280,149913],["20260127",3265,94681],["20260128",3270,125476],["20260129",3265,146255],["20260130",3185,128804],["20260202",3080,150193],["20260203",3105,161761],["20260204",3160,125323],["20260205",3150,76375],["20260206",3115,143063],["20260209",3140,185728],["20260210",3165,85194],["20260211",3200,62189],["20260212",3155,49328],["20260213",3060,158041],["20260219",3125,123189],["20260220",3150,70676],["20260223",3185,94931],["20260224",3210,127679],["20260225",3255,154203],["20260226",3190,164146],["20260227",4145,7720998],["20260303",4715,20086538],["20260304",4010,4945551],["20260305",4250,5402720],["20260306",4160,5632419],["20260309",4005,1472440],["20260310",3965,2122664],["20260311",4170,4083672],["20260312",4230,1480651],["20260313",4830,12483057],["20260316",4655,2236224],["20260317",5540,32724406],["20260318",5180,5459048],["20260319",5020,2556349],["20260320",4910,1754320],["20260323",4520,1177306],["20260324",4760,1084120],["20260325",4945,1547898],["20260326",4650,2151171],["20260327",4615,1268944],["20260330",4380,591132],["20260331",4215,546777],["20260401",4045,1832809],["20260402",3830,1143652],["20260403",3880,462947],["20260406",3815,495553],["20260407",3760,531462],["20260408",3820,613617],["20260409",3715,420873],["20260410",3755,445113],["20260413",3685,480631],["20260414",3845,611022],["20260415",3880,613974],["20260416",4030,1164813],["20260417",4080,1361526],["20260420",3995,553421],["20260421",3910,669877],["20260422",3880,444655],["20260423",3865,440738],["20260424",4045,607897],["20260427",4035,514729],["20260428",3955,450607],["20260429",4000,478276],["20260430",3910,391476],["20260504",3855,514743],["20260506",3805,547159],["20260507",3750,353573],["20260508",3740,263356],["20260511",3565,648482],["20260512",3500,411381],["20260513",3375,313070],["20260514",3440,208968],["20260515",3260,350597],["20260518",3125,392663],["20260519",3070,248617],["20260520",2995,335769],["20260521",3075,325671],["20260522",3205,246296],["20260526",3110,211628],["20260527",2995,285962],["20260528",2970,304060],["20260529",2790,378574],["20260601",2685,368135],["20260602",2555,230256],["20260604",2605,295677],["20260605",2510,177016],["20260608",2315,292015],["20260609",2410,183135],["20260610",2315,184110],["20260611",2440,137812],["20260612",2480,224125],["20260615",2510,136358],["20260616",2510,116432],["20260617",2555,155116],["20260618",2390,152989],["20260619",2305,251012],["20260622",2200,140457],["20260623",2090,202597],["20260624",2170,198364],["20260625",2065,148655],["20260626",1972,263815],["20260629",2235,242457],["20260630",2170,77076],["20260701",2250,110972],["20260702",2160,92111],["20260703",2260,80515],["20260706",2250,104381],["20260707",2330,352494],["20260708",2195,220634],["20260709",2170,125755],["20260710",2265,84100],["20260713",2185,141920],["20260714",2090,132332],["20260715",2155,96796],["20260716",2145,58984],["20260720",2060,92233],["20260721",2005,108385],["20260722",2000,101410],["20260723",2105,107951],["20260724",2080,61050],["20260727",2035,102366],["20260728",1957,136609],["20260729",1830,339379],["20260730",1800,198347]],"detail_json":"https://aikstockdata.com/data/public/s/307750.json","page_url":"https://aikstockdata.com/s/307750.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."}}