{"schema_version":"1.0","@type":"Dataset","code":"377300","name_ko":"카카오페이","name":"카카오페이(377300) 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",58500,2473364],["20250723",59000,914744],["20250724",58800,744725],["20250725",65100,3718870],["20250728",65400,1583393],["20250729",64200,956742],["20250730",64000,656439],["20250731",64100,686762],["20250801",60800,659319],["20250804",61800,934802],["20250805",61800,1134863],["20250806",62400,1373746],["20250807",66100,2190463],["20250808",63800,829782],["20250811",63900,490508],["20250812",63800,804591],["20250813",64200,686299],["20250814",65900,660638],["20250818",65400,439042],["20250819",67500,1814653],["20250820",64300,1196756],["20250821",62100,851142],["20250822",62800,586405],["20250825",63400,427810],["20250826",60400,1464369],["20250828",60200,414365],["20250829",59800,279858],["20250901",58200,492711],["20250902",57800,588173],["20250903",52000,6516548],["20250904",51500,922262],["20250905",51400,811684],["20250908",51600,647961],["20250909",52300,748228],["20250910",53100,834909],["20250911",52900,855794],["20250912",55600,1909039],["20250915",54400,413444],["20250916",54500,400699],["20250917",54200,279809],["20250918",55000,516831],["20250919",56500,1280822],["20250922",56500,545911],["20250923",55200,524309],["20250924",54600,488405],["20250925",55500,802787],["20250926",53000,1048324],["20250929",54300,642324],["20250930",53800,276433],["20251001",53100,320189],["20251002",52500,582340],["20251010",52800,586816],["20251013",51900,738368],["20251014",51200,604260],["20251015",51800,381616],["20251016",51500,423612],["20251017",50400,413268],["20251020",51100,344934],["20251021",53100,1913835],["20251023",52600,534383],["20251024",52200,372040],["20251027",53300,603905],["20251028",53400,530217],["20251029",53700,985803],["20251030",52400,571468],["20251031",52300,361036],["20251103",51800,535328],["20251104",51500,518914],["20251105",50800,870424],["20251106",51200,420545],["20251107",50700,440060],["20251110",51500,426605],["20251111",52000,511735],["20251112",53500,628681],["20251113",53900,448981],["20251114",52000,336234],["20251117",51500,385201],["20251118",50400,670944],["20251119",49900,505777],["20251120",50000,198485],["20251121",49200,292590],["20251124",50000,266744],["20251125",49400,375555],["20251126",50200,408308],["20251128",49600,292910],["20251201",49150,386819],["20251202",48500,415970],["20251203",49250,363405],["20251204",48400,266686],["20251205",48500,200970],["20251208",48900,292835],["20251209",48350,216358],["20251210",47800,773093],["20251211",47150,1112201],["20251212",47400,416397],["20251215",46800,301769],["20251216",45100,396741],["20251217",44900,289388],["20251218",43900,308804],["20251219",45900,283143],["20251222",47850,434889],["20251223",49050,494490],["20251224",49400,216417],["20251226",48150,278272],["20251229",49950,367054],["20251230",49100,160960],["20260102",50800,362333],["20260105",51100,354262],["20260106",51400,1604568],["20260107",48450,597310],["20260108",48050,354275],["20260109",49250,322830],["20260112",48600,324239],["20260113",50800,506774],["20260114",50500,350087],["20260115",49700,318465],["20260116",48600,291622],["20260119",48000,274492],["20260120",53800,2584540],["20260121",50100,903014],["20260122",52200,878800],["20260123",67800,12526579],["20260126",70900,7821328],["20260127",68800,4269240],["20260128",65400,3536718],["20260129",64800,2220114],["20260130",63400,1018924],["20260202",63500,1493760],["20260203",66800,1750169],["20260204",68600,1583652],["20260205",67800,1722344],["20260206",64900,913932],["20260209",63600,1122278],["20260210",62200,804282],["20260211",61700,962328],["20260212",63700,917467],["20260213",62500,550852],["20260219",64700,573580],["20260220",67400,1329367],["20260223",66500,743819],["20260224",66400,425958],["20260225",64100,593917],["20260226",68300,3083724],["20260227",66900,877534],["20260303",62400,997073],["20260304",52300,966414],["20260305",59300,850335],["20260306",61600,615050],["20260309",59000,411878],["20260310",59200,468942],["20260311",60300,472122],["20260312",59000,462578],["20260313",58200,269938],["20260316",57500,214923],["20260317",60100,439788],["20260318",61000,386902],["20260319",60200,245673],["20260320",64300,946399],["20260323",59500,460659],["20260324",53900,1046481],["20260325",54000,510713],["20260326",52500,399766],["20260327",53500,432141],["20260330",50800,373827],["20260331",48850,353718],["20260401",50900,273417],["20260402",47150,467329],["20260403",47900,231541],["20260406",49800,680189],["20260407",49050,258743],["20260408",52500,362802],["20260409",52800,236575],["20260410",53100,225151],["20260413",51300,152225],["20260414",53000,242278],["20260415",54400,472002],["20260416",55600,324481],["20260417",56700,444750],["20260420",56500,348320],["20260421",57000,226277],["20260422",56800,248984],["20260423",56100,452093],["20260424",55300,233481],["20260427",54900,211204],["20260428",55300,217936],["20260429",56600,233260],["20260430",55700,196818],["20260504",56000,247354],["20260506",63300,2815022],["20260507",57800,1258135],["20260508",57000,381745],["20260511",59400,833383],["20260512",57600,905531],["20260513",51100,1017134],["20260514",57800,722889],["20260515",51100,751368],["20260518",49100,297299],["20260519",47250,290238],["20260520",45350,324355],["20260521",47800,237862],["20260522",50000,212306],["20260526",48550,266399],["20260527",46750,290546],["20260528",45100,319541],["20260529",46550,390438],["20260601",47400,509772],["20260602",46600,252914],["20260604",46400,191571],["20260605",45250,243125],["20260608",42000,248631],["20260609",44150,269426],["20260610",42500,235428],["20260611",44800,579307],["20260612",44650,360804],["20260615",45500,151724],["20260616",46500,309942],["20260617",46300,230036],["20260618",46050,207972],["20260619",44000,267595],["20260622",42250,164638],["20260623",38850,335163],["20260624",39500,316042],["20260625",40950,348447],["20260626",38050,318426],["20260629",41400,233212],["20260630",41050,157686],["20260701",41100,160318],["20260702",40600,219151],["20260703",40600,206887],["20260706",39700,164911],["20260707",39500,161494],["20260708",38150,251741],["20260709",37450,289951],["20260710",38850,163379],["20260713",39750,211380],["20260714",37950,180292],["20260715",40550,275530],["20260716",40900,187321],["20260720",39700,136878],["20260721",40800,198384],["20260722",41200,202020],["20260723",43350,594800],["20260724",41900,159222],["20260727",44750,329051],["20260728",41950,258015],["20260729",39350,317222],["20260730",39900,242836]],"detail_json":"https://aikstockdata.com/data/public/s/377300.json","page_url":"https://aikstockdata.com/s/377300.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."}}