{"schema_version":"1.0","@type":"Dataset","code":"323410","name_ko":"카카오뱅크","name":"카카오뱅크(323410) 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",29300,608426],["20250723",28700,1140192],["20250724",28450,972181],["20250725",28750,886380],["20250728",28600,631089],["20250729",28300,660043],["20250730",28650,657926],["20250731",28100,669796],["20250801",27000,704270],["20250804",27150,768486],["20250805",27250,714532],["20250806",26900,2665863],["20250807",27200,2022258],["20250808",26850,847212],["20250811",26250,893513],["20250812",26250,796317],["20250813",26100,695483],["20250814",26650,1498900],["20250818",25900,669688],["20250819",25700,741959],["20250820",25200,608444],["20250821",25200,543788],["20250822",25100,480692],["20250825",25250,342894],["20250826",25150,533909],["20250828",25150,644395],["20250829",24650,525289],["20250901",23950,640714],["20250902",24250,524620],["20250903",23850,660156],["20250904",23800,558954],["20250905",23550,502974],["20250908",23550,468525],["20250909",23950,731939],["20250910",24650,1142035],["20250911",24650,1176194],["20250912",25300,975490],["20250915",25200,667044],["20250916",24700,583761],["20250917",24550,500401],["20250918",24800,550647],["20250919",24750,1401433],["20250922",24850,626776],["20250923",24200,946802],["20250924",23950,611153],["20250925",24150,611543],["20250926",23500,669122],["20250929",23950,571774],["20250930",23750,480388],["20251001",23550,432436],["20251002",23650,1022237],["20251010",23100,936400],["20251013",22700,1318157],["20251014",22400,940424],["20251015",22550,689840],["20251016",22750,977286],["20251017",22450,762582],["20251020",22850,1153092],["20251021",23500,1732874],["20251023",22800,1105296],["20251024",22900,502706],["20251027",23350,692160],["20251028",23450,587780],["20251029",23500,1076208],["20251030",22800,921720],["20251031",23150,680728],["20251103",22850,854342],["20251104",23050,781266],["20251105",22400,1737192],["20251106",21750,2189521],["20251107",21550,1073924],["20251110",21700,1309973],["20251111",21550,1364311],["20251112",22450,1046355],["20251113",22550,1002135],["20251114",22000,509075],["20251117",21700,590453],["20251118",21150,785141],["20251119",21350,577113],["20251120",21450,552246],["20251121",21250,652306],["20251124",21600,1686673],["20251125",21150,702246],["20251126",22000,768991],["20251128",21650,442257],["20251201",21650,491113],["20251202",21950,698380],["20251203",21950,647487],["20251204",21900,535506],["20251205",22000,447960],["20251208",21900,594609],["20251209",21700,439586],["20251210",21500,453461],["20251211",21450,820802],["20251212",21900,532163],["20251215",21550,458685],["20251216",21200,697707],["20251217",21250,333102],["20251218",21050,454177],["20251219",21750,682824],["20251222",21950,558827],["20251223",21900,377609],["20251224",22100,442217],["20251226",21600,538454],["20251229",21800,412246],["20251230",21600,291376],["20260102",21900,482552],["20260105",22000,812002],["20260106",22600,1346836],["20260107",21600,1743566],["20260108",21300,981202],["20260109",21600,470895],["20260112",21300,843637],["20260113",21500,776851],["20260114",21400,478351],["20260115",21300,790681],["20260116",21350,704756],["20260119",21100,918851],["20260120",21650,1288474],["20260121",21250,842333],["20260122",21400,1144921],["20260123",23500,7025099],["20260126",23050,2659973],["20260127",23400,1758989],["20260128",23500,1931876],["20260129",23600,1451476],["20260130",22900,1416194],["20260202",22100,1413847],["20260203",23100,1074132],["20260204",25000,8353376],["20260205",26850,20626316],["20260206",26000,4237840],["20260209",26600,2791098],["20260210",27400,6375668],["20260211",28050,2879681],["20260212",28550,2588745],["20260213",27400,1909827],["20260219",28100,1578025],["20260220",28700,2106790],["20260223",28400,1428890],["20260224",28450,1078000],["20260225",28000,1251559],["20260226",27900,1476196],["20260227",27150,2790881],["20260303",25500,1771903],["20260304",22200,2015856],["20260305",24050,1652035],["20260306",24100,1070088],["20260309",23750,1014457],["20260310",24200,1033380],["20260311",24300,807221],["20260312",24750,832851],["20260313",23850,760898],["20260316",23550,612899],["20260317",23950,563385],["20260318",24500,807779],["20260319",24650,694720],["20260320",25100,825130],["20260323",23500,1125966],["20260324",23800,816954],["20260325",24550,892542],["20260326",24500,582152],["20260327",24650,536792],["20260330",24400,531370],["20260331",23950,855017],["20260401",24700,936538],["20260402",23700,1022423],["20260403",23450,698895],["20260406",23650,557622],["20260407",23650,723528],["20260408",24850,985979],["20260409",25250,709308],["20260410",25250,666504],["20260413",24950,491152],["20260414",25250,661633],["20260415",25500,886592],["20260416",25650,537780],["20260417",25350,488597],["20260420",25150,546570],["20260421",24950,584874],["20260422",24650,553681],["20260423",25100,608690],["20260424",25300,566941],["20260427",24950,539763],["20260428",24950,616736],["20260429",24550,410197],["20260430",24350,767789],["20260504",24400,973696],["20260506",25000,2392916],["20260507",23900,1737275],["20260508",23650,1076969],["20260511",23150,941382],["20260512",22550,1374374],["20260513",22050,1249849],["20260514",23600,1386792],["20260515",22450,975340],["20260518",22300,917876],["20260519",22200,904850],["20260520",21950,979337],["20260521",22500,795390],["20260522",22800,824431],["20260526",22400,948491],["20260527",21850,1156320],["20260528",21400,1414488],["20260529",22400,3833200],["20260601",22150,1140887],["20260602",22000,932077],["20260604",22550,922838],["20260605",23050,1157924],["20260608",22750,1470650],["20260609",24400,2472156],["20260610",24750,2237474],["20260611",23400,2108358],["20260612",23750,1080308],["20260615",23800,906869],["20260616",24150,1001519],["20260617",23650,625016],["20260618",22900,721450],["20260619",22150,1271083],["20260622",21000,993937],["20260623",20250,1139061],["20260624",20050,1060013],["20260625",20450,659607],["20260626",19750,906302],["20260629",21150,1113628],["20260630",20900,703422],["20260701",20900,638495],["20260702",22050,1103402],["20260703",22250,1073293],["20260706",22400,670547],["20260707",22850,689599],["20260708",22000,864576],["20260709",21600,1294161],["20260710",22900,1326188],["20260713",23300,1402760],["20260714",23100,1832282],["20260715",22600,1054920],["20260716",23000,807081],["20260720",22550,807046],["20260721",22200,975752],["20260722",21550,1002630],["20260723",22100,763507],["20260724",22050,560838],["20260727",22150,411342],["20260728",21300,618144],["20260729",21150,1199896],["20260730",21800,1282640]],"detail_json":"https://aikstockdata.com/data/public/s/323410.json","page_url":"https://aikstockdata.com/s/323410.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."}}