{"schema_version":"1.0","@type":"Dataset","code":"405100","name_ko":"큐알티","name":"큐알티(405100) 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",13190,21838],["20250723",13020,30174],["20250724",12950,22987],["20250725",12610,22624],["20250728",13080,30875],["20250729",12890,16091],["20250730",13450,26731],["20250731",13240,15287],["20250801",12580,42755],["20250804",12580,24960],["20250805",12750,24168],["20250806",12800,14393],["20250807",12870,12331],["20250808",12970,29298],["20250811",12900,26273],["20250812",13000,20308],["20250813",13170,11021],["20250814",12910,21643],["20250818",12510,16111],["20250819",12270,24267],["20250820",12270,32913],["20250821",12180,13498],["20250822",12210,11764],["20250825",12250,10387],["20250826",12400,7592],["20250828",12400,17926],["20250829",12240,10013],["20250901",12180,11020],["20250902",12080,11758],["20250903",12040,14103],["20250904",12120,21721],["20250905",13140,260974],["20250908",13550,52147],["20250909",13930,386325],["20250910",14070,67600],["20250911",14350,92034],["20250912",14610,198651],["20250915",15040,133686],["20250916",15020,63064],["20250917",14900,70445],["20250918",15260,118039],["20250919",15040,53839],["20250922",16540,294591],["20250923",19150,1244090],["20250924",18530,409328],["20250925",18210,415786],["20250926",16720,345152],["20250929",17410,166613],["20250930",17030,118431],["20251001",17030,109731],["20251002",18460,559900],["20251010",17820,356385],["20251013",17840,146653],["20251014",16510,236209],["20251015",17040,93284],["20251016",16850,69744],["20251017",17240,252112],["20251020",16870,107744],["20251021",16340,114911],["20251023",16190,46033],["20251024",16230,52488],["20251027",16660,92396],["20251028",16270,61962],["20251029",16390,65234],["20251030",16180,79727],["20251031",16090,55109],["20251103",15980,70122],["20251104",15860,75417],["20251105",15310,90545],["20251106",15750,50564],["20251107",15120,62636],["20251110",16500,2011643],["20251111",16160,224757],["20251112",15970,77186],["20251113",15950,66661],["20251114",15300,83450],["20251117",15260,65490],["20251118",14560,69646],["20251119",14200,52367],["20251120",14530,26709],["20251121",13700,73686],["20251124",13650,20721],["20251125",14200,39765],["20251126",14310,23097],["20251128",14510,22456],["20251201",14840,40222],["20251202",14760,30171],["20251203",14870,25724],["20251204",14520,36404],["20251205",14850,25236],["20251208",14860,29234],["20251209",14880,21602],["20251210",14850,37737],["20251211",14860,33976],["20251212",15270,42282],["20251215",15090,39227],["20251216",14320,84969],["20251217",14450,39715],["20251218",14700,29635],["20251219",15100,22877],["20251222",15740,116336],["20251223",15460,51772],["20251224",15490,42629],["20251226",15840,62558],["20251229",15800,62334],["20251230",15900,50768],["20260102",17750,318565],["20260105",17120,178900],["20260106",16910,86897],["20260107",16570,145095],["20260108",16130,95916],["20260109",15600,79469],["20260112",16260,132680],["20260113",15920,95059],["20260114",15720,64669],["20260115",15710,82318],["20260116",15490,58523],["20260119",15620,51447],["20260120",15710,81059],["20260121",15250,73705],["20260122",15420,53202],["20260123",15530,37763],["20260126",15890,77515],["20260127",16370,103090],["20260128",17030,214295],["20260129",17710,247900],["20260130",17710,362965],["20260202",17200,194526],["20260203",17870,133175],["20260204",18700,325680],["20260205",18300,157925],["20260206",17640,94088],["20260209",19540,317777],["20260210",18370,198561],["20260211",17890,157678],["20260212",17820,85776],["20260213",17340,76945],["20260219",18250,109495],["20260220",17780,77178],["20260223",18160,140130],["20260224",19390,307118],["20260225",18600,113454],["20260226",18710,98709],["20260227",17860,109207],["20260303",16710,138973],["20260304",14340,163079],["20260305",16530,112433],["20260306",16850,103410],["20260309",15180,102335],["20260310",16350,84877],["20260311",16520,117514],["20260312",16610,68005],["20260313",17780,169158],["20260316",17010,77374],["20260317",17410,119455],["20260318",17820,64981],["20260319",18300,208092],["20260320",17960,96257],["20260323",17100,68811],["20260324",17600,80948],["20260325",18800,265887],["20260326",17480,123491],["20260327",16790,95093],["20260330",15840,62810],["20260331",14850,65694],["20260401",16100,42075],["20260402",15200,80313],["20260403",15100,36294],["20260406",14950,37510],["20260407",15590,48042],["20260408",18400,844406],["20260409",18330,280470],["20260410",19580,1036228],["20260413",19580,318209],["20260414",21250,1008843],["20260415",22200,427750],["20260416",21000,276454],["20260417",21350,157725],["20260420",20900,140875],["20260421",20900,188162],["20260422",21450,214279],["20260423",20900,124973],["20260424",21800,148526],["20260427",21750,219838],["20260428",20850,123146],["20260429",20350,160988],["20260430",21100,200838],["20260504",22450,273329],["20260506",22500,288151],["20260507",21550,232017],["20260508",21300,92673],["20260511",20400,148622],["20260512",19220,176843],["20260513",21100,407135],["20260514",20500,198993],["20260515",18870,140118],["20260518",18690,79141],["20260519",17750,59406],["20260520",17230,80501],["20260521",18990,123150],["20260522",19940,65998],["20260526",19760,102818],["20260527",19140,122302],["20260528",19010,118031],["20260529",17870,99002],["20260601",17730,115187],["20260602",16650,81934],["20260604",16550,57153],["20260605",15470,83683],["20260608",13700,77584],["20260609",15000,73782],["20260610",14510,44616],["20260611",15140,47003],["20260612",15950,70183],["20260615",15500,76975],["20260616",15370,62400],["20260617",15530,38276],["20260618",15020,39028],["20260619",14510,49761],["20260622",14320,29941],["20260623",12700,82282],["20260624",12770,95380],["20260625",12570,42404],["20260626",12230,88021],["20260629",12830,54662],["20260630",12530,18774],["20260701",12660,51967],["20260702",11600,79958],["20260703",11790,44217],["20260706",11390,46060],["20260707",11000,55639],["20260708",10350,67493],["20260709",10290,65272],["20260710",10930,35405],["20260713",10720,101480],["20260714",10650,71373],["20260715",11190,44649],["20260716",10700,42463],["20260720",10150,51945],["20260721",10430,24857],["20260722",10380,42837],["20260723",10770,18405],["20260724",10420,22449],["20260727",10380,58325],["20260728",9670,67525],["20260729",8690,109822],["20260730",8670,31801]],"detail_json":"https://aikstockdata.com/data/public/s/405100.json","page_url":"https://aikstockdata.com/s/405100.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."}}