{"schema_version":"1.0","@type":"Dataset","code":"418470","name_ko":"KT밀리의서재","name":"KT밀리의서재(418470) 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",18630,96272],["20250723",17800,63094],["20250724",17470,44945],["20250725",16650,89970],["20250728",16280,29730],["20250729",16300,21945],["20250730",16000,26486],["20250731",15790,23724],["20250801",15220,41108],["20250804",15720,31138],["20250805",15740,29697],["20250806",15970,15352],["20250807",16150,15187],["20250808",16240,20402],["20250811",16230,10362],["20250812",15850,21630],["20250813",16610,58509],["20250814",16030,53308],["20250818",15430,60740],["20250819",15170,16393],["20250820",14680,92938],["20250821",15030,14718],["20250822",15010,19726],["20250825",14830,36420],["20250826",14720,26475],["20250828",14600,19558],["20250829",14450,14655],["20250901",14150,15791],["20250902",14310,11332],["20250903",14120,22910],["20250904",14280,18041],["20250905",14460,13501],["20250908",14430,12711],["20250909",14690,27813],["20250910",15140,64281],["20250911",14880,23795],["20250912",14790,24697],["20250915",14550,23558],["20250916",14550,19341],["20250917",14480,13595],["20250918",14590,21715],["20250919",14420,29648],["20250922",14650,34936],["20250923",14510,22224],["20250924",14280,20696],["20250925",14220,11120],["20250926",14050,24772],["20250929",14190,13169],["20250930",14310,16524],["20251001",14090,27067],["20251002",14060,19363],["20251010",13920,18576],["20251013",13760,14678],["20251014",13350,37149],["20251015",13710,9103],["20251016",13620,12282],["20251017",13450,29174],["20251020",13590,17064],["20251021",13690,24530],["20251023",13740,18900],["20251024",13680,29435],["20251027",13720,15895],["20251028",13600,17465],["20251029",13260,31226],["20251030",13000,40928],["20251031",13070,6707],["20251103",12940,28831],["20251104",13000,20241],["20251105",12980,32852],["20251106",13100,13141],["20251107",12800,16724],["20251110",13120,9699],["20251111",12900,14657],["20251112",13480,18665],["20251113",14470,145295],["20251114",14210,32476],["20251117",14030,25993],["20251118",13550,39413],["20251119",13500,15051],["20251120",13570,18714],["20251121",13170,14951],["20251124",13300,13102],["20251125",13290,11991],["20251126",13350,10294],["20251128",13540,17636],["20251201",14050,32904],["20251202",13970,10196],["20251203",13840,18030],["20251204",13700,14011],["20251205",13880,6961],["20251208",13730,11858],["20251209",13850,14073],["20251210",13810,27649],["20251211",14050,28544],["20251212",14080,19031],["20251215",13850,13403],["20251216",13620,12930],["20251217",13960,11888],["20251218",13920,14977],["20251219",13980,7576],["20251222",13960,12990],["20251223",13760,14504],["20251224",13940,11359],["20251226",14150,26807],["20251229",13800,10479],["20251230",13740,4029],["20260102",13900,25128],["20260105",13850,47845],["20260106",13870,31638],["20260107",13450,37667],["20260108",12910,46534],["20260109",13000,24819],["20260112",12960,22523],["20260113",13010,18614],["20260114",13180,17282],["20260115",13060,16216],["20260116",12890,41119],["20260119",12840,33039],["20260120",13850,126903],["20260121",13910,53818],["20260122",13900,55971],["20260123",13910,43282],["20260126",14130,52350],["20260127",14000,43121],["20260128",14030,33433],["20260129",13960,30555],["20260130",13910,33148],["20260202",13320,80109],["20260203",13790,26165],["20260204",13970,33295],["20260205",13940,28603],["20260206",13530,59822],["20260209",13630,88225],["20260210",13850,50972],["20260211",13720,56365],["20260212",13560,73702],["20260213",14710,287710],["20260219",15470,407953],["20260220",15160,239200],["20260223",15340,81453],["20260224",14910,105537],["20260225",14740,108854],["20260226",13920,204061],["20260227",13750,100850],["20260303",13150,98794],["20260304",12010,199018],["20260305",12640,142784],["20260306",12480,48456],["20260309",11920,85263],["20260310",12250,32356],["20260311",12820,60669],["20260312",12600,22274],["20260313",12500,30369],["20260316",12400,17125],["20260317",12990,48553],["20260318",13410,70281],["20260319",13350,63353],["20260320",13550,27037],["20260323",12920,27590],["20260324",13110,10471],["20260325",13380,18456],["20260326",13100,18735],["20260327",13450,76583],["20260330",12960,24188],["20260331",12880,20125],["20260401",13180,13077],["20260402",12810,39093],["20260403",12840,16322],["20260406",12750,17531],["20260407",12750,32729],["20260408",13350,34414],["20260409",13500,31265],["20260410",13460,12886],["20260413",13310,12947],["20260414",13510,30266],["20260415",13650,20138],["20260416",13790,24670],["20260417",13700,13822],["20260420",13710,15993],["20260421",13720,41544],["20260422",13730,29061],["20260423",13720,28309],["20260424",13730,20554],["20260427",13910,53588],["20260428",13610,37257],["20260429",13450,66472],["20260430",13430,30725],["20260504",13220,42552],["20260506",12710,159630],["20260507",12640,62588],["20260508",12780,43045],["20260511",12600,48210],["20260512",12390,65822],["20260513",11590,255356],["20260514",11660,213751],["20260515",11190,167812],["20260518",10890,117193],["20260519",10850,88833],["20260520",10500,87812],["20260521",10530,52171],["20260522",10900,77508],["20260526",10550,85805],["20260527",10160,130137],["20260528",10300,113309],["20260529",10530,78211],["20260601",10220,83922],["20260602",10150,39732],["20260604",10230,41591],["20260605",10310,85603],["20260608",10200,73843],["20260609",10540,30669],["20260610",10510,22006],["20260611",10410,21399],["20260612",10640,23965],["20260615",10760,15238],["20260616",10690,15436],["20260617",10790,55372],["20260618",10600,19962],["20260619",10410,27001],["20260622",10200,31345],["20260623",9680,127935],["20260624",9670,32676],["20260625",9590,34695],["20260626",9220,65489],["20260629",9820,25393],["20260630",9780,13647],["20260701",9980,20432],["20260702",9850,19565],["20260703",9850,10359],["20260706",9910,21096],["20260707",9990,54885],["20260708",9760,12856],["20260709",9850,63632],["20260710",9980,18064],["20260713",9980,41335],["20260714",9640,88843],["20260715",9840,7160],["20260716",9910,15566],["20260720",9660,12856],["20260721",9830,24302],["20260722",10080,19040],["20260723",10240,17019],["20260724",10280,28457],["20260727",10440,20989],["20260728",10030,28455],["20260729",9800,37008],["20260730",9830,18540]],"detail_json":"https://aikstockdata.com/data/public/s/418470.json","page_url":"https://aikstockdata.com/s/418470.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."}}