{"schema_version":"1.0","@type":"Dataset","code":"013700","name_ko":"까뮤이앤씨","name":"까뮤이앤씨(013700) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1120,46944],["20250723",1124,77498],["20250724",1114,81028],["20250725",1101,109216],["20250728",1093,29711],["20250729",1077,125691],["20250730",1080,62375],["20250731",1111,5612695],["20250801",1092,246298],["20250804",1094,106824],["20250805",1114,85513],["20250806",1125,83388],["20250807",1145,116682],["20250808",1172,133888],["20250811",1181,149872],["20250812",1175,50666],["20250813",1174,67114],["20250814",1192,176071],["20250818",1161,54394],["20250819",1185,80100],["20250820",1175,71655],["20250821",1161,64302],["20250822",1165,21438],["20250825",1156,23078],["20250826",1174,91493],["20250827",1168,34855],["20250828",1161,53424],["20250829",1160,23870],["20250901",1160,34839],["20250902",1157,81342],["20250903",1157,67340],["20250904",1172,237396],["20250905",1162,29336],["20250908",1160,93881],["20250909",1152,99689],["20250910",1147,44540],["20250911",1151,67099],["20250912",1148,60856],["20250915",1149,77308],["20250916",1136,59963],["20250917",1134,75166],["20250918",1134,36240],["20250919",1129,32309],["20250922",1127,37328],["20250923",1119,78846],["20250924",1115,28712],["20250925",1114,91398],["20250926",1090,47525],["20250929",1123,48787],["20250930",1120,28829],["20251001",1111,41997],["20251002",1115,27392],["20251010",1095,73130],["20251013",1094,33327],["20251014",1092,110238],["20251015",1091,20863],["20251016",1069,159347],["20251017",1060,66195],["20251020",1056,54483],["20251021",1057,42906],["20251022",1064,109079],["20251023",1054,38179],["20251024",1040,105089],["20251027",1038,110804],["20251028",1033,50653],["20251029",1031,47392],["20251030",1007,90768],["20251031",1017,60562],["20251103",1014,161784],["20251104",1035,314215],["20251105",1034,275908],["20251106",1022,36516],["20251107",1005,53132],["20251110",1027,64547],["20251111",1039,31921],["20251112",1057,71728],["20251113",1093,97618],["20251114",1118,183558],["20251117",1116,71774],["20251118",1100,58616],["20251119",1090,44133],["20251120",1103,40999],["20251121",1099,63321],["20251124",1093,21694],["20251125",1064,37959],["20251126",1068,26405],["20251127",1069,34899],["20251128",1069,26485],["20251201",1069,35213],["20251202",1078,46980],["20251203",1102,70936],["20251204",1102,32339],["20251205",1187,8016753],["20251208",1141,565559],["20251209",1115,309044],["20251210",1120,213062],["20251211",1159,499369],["20251212",1200,4115730],["20251215",1220,490216],["20251216",1192,213021],["20251217",1201,220834],["20251218",1174,125893],["20251219",1212,212222],["20251222",1228,345807],["20251223",1214,115557],["20251224",1192,283364],["20251226",1195,69413],["20251229",1203,94712],["20251230",1234,364514],["20260102",1205,123681],["20260105",1189,174770],["20260106",1169,128442],["20260107",1189,147908],["20260108",1195,83967],["20260109",1190,79849],["20260112",1198,86330],["20260113",1207,123175],["20260114",1218,104376],["20260115",1214,65026],["20260116",1185,107308],["20260119",1184,89236],["20260120",1195,57082],["20260121",1182,89810],["20260122",1180,78716],["20260123",1180,92866],["20260126",1196,120092],["20260127",1222,145008],["20260128",1230,141192],["20260129",1257,160640],["20260130",1258,176030],["20260202",1257,181917],["20260203",1296,316383],["20260204",1342,368782],["20260205",1470,1007829],["20260206",1470,684337],["20260209",1531,625209],["20260210",1547,480804],["20260211",1435,667016],["20260212",1481,786618],["20260213",1386,536283],["20260219",1358,190888],["20260220",1313,324222],["20260223",1300,84294],["20260224",1337,95761],["20260225",1323,654544],["20260226",1316,314301],["20260227",1320,115994],["20260303",1250,184047],["20260304",1164,237937],["20260305",1210,90139],["20260306",1236,83923],["20260309",1250,68291],["20260310",1250,85146],["20260311",1282,134609],["20260312",1277,25091],["20260313",1290,136737],["20260316",1240,72965],["20260317",1234,73990],["20260318",1241,32207],["20260319",1237,40624],["20260320",1276,133969],["20260323",1250,137647],["20260324",1260,99789],["20260325",1283,62655],["20260326",1279,42779],["20260327",1259,53205],["20260330",1310,208534],["20260331",1294,161183],["20260401",1330,251935],["20260402",1305,203759],["20260403",1344,156869],["20260406",1313,91759],["20260407",1314,90660],["20260408",1366,576962],["20260409",1354,95292],["20260410",1364,192928],["20260413",1360,83019],["20260414",1357,148231],["20260415",1367,179278],["20260416",1368,94002],["20260417",1384,142991],["20260420",1377,102864],["20260421",1376,107859],["20260422",1360,72633],["20260423",1359,73826],["20260424",1358,99980],["20260427",1360,87315],["20260428",1363,178025],["20260429",1384,130152],["20260430",1384,126485],["20260504",1392,176124],["20260506",1349,190065],["20260507",1348,135650],["20260508",1344,94344],["20260511",1283,177245],["20260512",1220,275479],["20260513",1220,148316],["20260514",1245,75529],["20260515",1400,3070957],["20260518",1308,973735],["20260519",1352,242933],["20260520",1320,124277],["20260521",1320,150915],["20260522",1366,147557],["20260526",1355,109249],["20260527",1338,123667],["20260528",1281,112523],["20260529",1247,176293],["20260601",1228,252809],["20260602",1199,239463],["20260604",1165,129112],["20260605",1180,102527],["20260608",1114,71061],["20260609",1127,59742],["20260610",1146,122815],["20260611",1121,37452],["20260612",1144,67826],["20260615",1170,62983],["20260616",1187,44856],["20260617",1183,60368],["20260618",1200,34993],["20260619",1184,74774],["20260622",1148,60123],["20260623",1122,90604],["20260624",1115,53840],["20260625",1138,99995],["20260626",1108,90207],["20260629",1190,130287],["20260630",1262,155431],["20260701",1374,1391515],["20260702",1304,523683],["20260703",1292,186902],["20260706",1370,321003],["20260707",1419,8123672],["20260708",1329,2818143],["20260709",1272,730388],["20260710",1286,611151],["20260713",1203,441996],["20260714",1318,2013854],["20260715",1422,2437087],["20260716",1445,1010671],["20260720",1410,626068],["20260721",1388,379826],["20260722",1361,374889],["20260723",1410,188756],["20260724",1380,158306],["20260727",1415,165459],["20260728",1385,149290],["20260729",1349,348454],["20260730",1400,268494]],"detail_json":"https://aikstockdata.com/data/public/s/013700.json","page_url":"https://aikstockdata.com/s/013700.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."}}