{"schema_version":"1.0","@type":"Dataset","code":"432720","name_ko":"퀄리타스반도체","name":"퀄리타스반도체(432720) 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",14230,76501],["20250723",13920,87905],["20250724",13920,41193],["20250725",13570,49403],["20250728",15620,1744529],["20250729",14760,253959],["20250730",14980,547139],["20250731",14610,138214],["20250801",13700,125618],["20250804",13830,53117],["20250805",13950,48468],["20250806",13880,47128],["20250807",13970,53851],["20250808",14040,67365],["20250811",14030,39239],["20250812",13860,61125],["20250813",13900,43064],["20250814",13710,48129],["20250818",13140,67807],["20250819",12860,47337],["20250820",12320,67501],["20250821",12200,26605],["20250822",12400,16807],["20250825",13150,102182],["20250826",12950,24972],["20250828",12950,32994],["20250829",13080,48167],["20250901",12330,40327],["20250902",12550,35373],["20250903",12450,37763],["20250904",12520,36456],["20250905",13020,156092],["20250908",13100,47395],["20250909",13690,98878],["20250910",13730,68639],["20250911",13760,81761],["20250912",13940,126077],["20250915",14240,104039],["20250916",14350,97149],["20250917",14090,88994],["20250918",14900,391812],["20250919",15270,623532],["20250922",16010,377951],["20250923",15630,302799],["20250924",15450,184346],["20250925",14940,102947],["20250926",14150,118562],["20250929",14410,65754],["20250930",14250,53468],["20251001",15370,705659],["20251002",16780,2130071],["20251010",17400,763353],["20251013",17590,367870],["20251014",18150,963179],["20251015",18680,464988],["20251016",18410,335016],["20251017",17350,298129],["20251020",18140,223107],["20251021",17420,225655],["20251023",17100,97725],["20251024",17120,140996],["20251027",17700,220584],["20251028",17430,198025],["20251029",17380,164810],["20251030",16810,184252],["20251031",16620,122211],["20251103",17770,221547],["20251104",17020,238986],["20251105",16010,185369],["20251106",16020,78250],["20251107",15270,123119],["20251110",15410,69846],["20251111",15290,99391],["20251112",15800,89607],["20251113",16150,114882],["20251114",15240,90708],["20251117",15600,56828],["20251118",14250,107197],["20251119",13900,80232],["20251120",14410,75502],["20251121",13500,76321],["20251124",13180,61234],["20251125",13260,61099],["20251126",13810,52260],["20251128",14200,71658],["20251201",14480,87339],["20251202",14450,60837],["20251203",14690,50116],["20251204",14110,62881],["20251205",13960,71188],["20251208",13860,52922],["20251209",13820,63712],["20251210",13680,59520],["20251211",13420,55692],["20251212",13180,64866],["20251215",13690,144446],["20251216",13120,161500],["20251217",13290,46228],["20251218",12850,39820],["20251219",13100,73536],["20251222",13520,67430],["20251223",13550,147384],["20251224",13270,40851],["20251226",13770,223795],["20251229",14250,212499],["20251230",15040,1064365],["20260102",15390,608527],["20260105",15010,557079],["20260106",14800,242462],["20260107",14130,262203],["20260108",14300,245212],["20260109",13810,139254],["20260112",13560,206339],["20260113",13800,106516],["20260114",13550,132950],["20260115",13630,136098],["20260116",13370,169450],["20260119",13320,124887],["20260120",13110,190881],["20260121",12620,192373],["20260122",12900,176867],["20260123",13000,127603],["20260126",13500,270673],["20260127",13570,178024],["20260128",14790,716147],["20260129",14540,621174],["20260130",14580,939159],["20260202",13400,296882],["20260203",14270,251123],["20260204",14280,173158],["20260205",13510,188928],["20260206",13010,180939],["20260209",13870,188421],["20260210",13520,136217],["20260211",13090,174126],["20260212",13120,146171],["20260213",12950,123222],["20260219",12900,228279],["20260220",12490,246979],["20260223",12700,220361],["20260224",13450,441693],["20260225",13190,265351],["20260226",14050,2204918],["20260227",13820,344446],["20260303",12730,383856],["20260304",10190,412655],["20260305",12240,251359],["20260306",12570,139383],["20260309",11450,158113],["20260310",12240,175471],["20260311",12980,309088],["20260312",12960,141351],["20260313",14000,4662781],["20260316",14630,1251224],["20260317",13700,667160],["20260318",14230,2642890],["20260319",13740,411659],["20260320",14350,530011],["20260323",13760,583606],["20260324",14700,531834],["20260325",16920,2904655],["20260326",15890,1551291],["20260327",15470,719744],["20260330",14920,393794],["20260331",13480,481784],["20260401",15290,851452],["20260402",14120,517994],["20260403",14180,351540],["20260406",15480,1272606],["20260407",14700,661188],["20260408",15650,634894],["20260409",15010,525275],["20260410",15360,624896],["20260413",15810,689888],["20260414",20550,12081375],["20260415",21000,5114892],["20260416",19310,2301335],["20260417",19100,1122082],["20260420",18390,1158593],["20260421",19520,2865687],["20260422",20150,1481570],["20260423",19390,955019],["20260424",20400,2183901],["20260427",20950,1961442],["20260428",20600,862631],["20260429",21850,1769846],["20260430",25050,9314458],["20260504",29500,7034141],["20260506",28000,2534267],["20260507",26350,1529784],["20260508",25550,816209],["20260511",23950,1232719],["20260512",22850,1474265],["20260513",22350,923655],["20260514",21350,1037352],["20260515",19430,959564],["20260518",19030,564339],["20260519",18610,405611],["20260520",17860,447331],["20260521",19080,621149],["20260522",20300,632849],["20260526",20600,725765],["20260527",18400,842166],["20260528",17140,538108],["20260529",16060,460895],["20260601",15750,508027],["20260602",14750,383264],["20260604",15210,298422],["20260605",14000,282005],["20260608",12460,317006],["20260609",13870,291500],["20260610",12900,213627],["20260611",13200,197598],["20260612",14210,306784],["20260615",14300,275348],["20260616",14390,864290],["20260617",14050,228632],["20260618",14240,314439],["20260619",13160,324649],["20260622",12650,172711],["20260623",11310,282813],["20260624",11370,193601],["20260625",11160,173502],["20260626",10160,265602],["20260629",11100,147701],["20260630",10320,164587],["20260701",10080,225541],["20260702",9110,213465],["20260703",9190,217006],["20260706",9250,151148],["20260707",8540,217024],["20260708",7810,234621],["20260709",8280,178772],["20260710",9280,184737],["20260713",8420,173417],["20260714",8180,155584],["20260715",9030,142100],["20260716",8130,126115],["20260720",7580,106282],["20260721",7750,103039],["20260722",7830,100225],["20260723",8300,132932],["20260724",7610,91277],["20260727",7870,76505],["20260728",6900,151667],["20260729",6180,171904],["20260730",6160,141264]],"detail_json":"https://aikstockdata.com/data/public/s/432720.json","page_url":"https://aikstockdata.com/s/432720.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."}}