{"schema_version":"1.0","@type":"Dataset","code":"020120","name_ko":"키다리스튜디오","name":"키다리스튜디오(020120) 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",3850,119776],["20250723",3780,126147],["20250724",3730,94964],["20250725",3705,61332],["20250728",3660,72100],["20250729",3785,115924],["20250730",3740,83161],["20250731",3830,176074],["20250801",3620,143741],["20250804",3805,142105],["20250805",3795,65902],["20250806",3800,51743],["20250807",3920,172920],["20250808",3945,193501],["20250811",4065,884960],["20250812",4145,643994],["20250813",4100,420619],["20250814",4085,2278079],["20250818",4095,288667],["20250819",4125,507120],["20250820",4105,295424],["20250821",4120,443592],["20250822",4065,134323],["20250825",4155,183516],["20250826",4045,149348],["20250827",3995,152426],["20250828",3940,89509],["20250829",3890,109425],["20250901",3870,73215],["20250902",3835,77297],["20250903",3840,70685],["20250904",3835,65159],["20250905",3820,63363],["20250908",3785,99258],["20250909",3805,59173],["20250910",3870,86666],["20250911",3860,74352],["20250912",3935,90323],["20250915",3900,58472],["20250916",4080,2939377],["20250917",4170,1289676],["20250918",4395,1343816],["20250919",4390,308305],["20250922",4345,221996],["20250923",4295,223728],["20250924",4345,159933],["20250925",4245,208729],["20250926",4140,119490],["20250929",4205,70744],["20250930",4100,82748],["20251001",4020,86822],["20251002",4030,86993],["20251010",4030,104244],["20251013",4030,90284],["20251014",3940,184112],["20251015",3980,73201],["20251016",3915,130935],["20251017",3850,104262],["20251020",3890,40597],["20251021",3905,89813],["20251022",3880,70330],["20251023",3920,70487],["20251024",3860,100414],["20251027",3980,129180],["20251028",4060,123507],["20251029",3965,83492],["20251030",3900,111629],["20251031",3845,139077],["20251103",3725,316744],["20251104",3705,113984],["20251105",3680,183871],["20251106",3670,80080],["20251107",3580,93610],["20251110",3670,76988],["20251111",3780,615704],["20251112",3830,117608],["20251113",3800,66534],["20251114",3715,54245],["20251117",3645,77507],["20251118",3485,111965],["20251119",3490,89128],["20251120",3560,119154],["20251121",3515,92748],["20251124",3490,38738],["20251125",3460,61811],["20251126",3585,36353],["20251127",3575,56803],["20251128",3675,43623],["20251201",3650,41047],["20251202",3640,46710],["20251203",3610,60510],["20251204",3560,53490],["20251205",3570,48746],["20251208",3515,82205],["20251209",3475,38754],["20251210",3465,46466],["20251211",3505,44360],["20251212",3520,37849],["20251215",3585,115039],["20251216",3465,99478],["20251217",3455,62409],["20251218",3485,42962],["20251219",3475,34481],["20251222",3455,54564],["20251223",3355,101144],["20251224",3370,51325],["20251226",3305,51689],["20251229",3370,94131],["20251230",3395,37763],["20260102",3615,161302],["20260105",3500,102899],["20260106",3425,66320],["20260107",3340,130113],["20260108",3200,210035],["20260109",3245,52574],["20260112",3295,149173],["20260113",3285,59343],["20260114",3265,49510],["20260115",3245,104493],["20260116",3205,92944],["20260119",3160,89025],["20260120",3195,109503],["20260121",3095,160822],["20260122",3135,66770],["20260123",3215,75983],["20260126",3240,101094],["20260127",3230,109375],["20260128",3275,88664],["20260129",3240,102154],["20260130",3190,128226],["20260202",3120,116419],["20260203",3200,79418],["20260204",3275,88859],["20260205",3210,99589],["20260206",3175,88844],["20260209",3260,86196],["20260210",3330,123261],["20260211",4150,10823208],["20260212",4155,2120222],["20260213",4090,719769],["20260219",3955,819345],["20260220",3850,497659],["20260223",3790,330258],["20260224",3725,302987],["20260225",3805,669708],["20260226",3705,236091],["20260227",3655,649203],["20260303",3465,361720],["20260304",3155,550320],["20260305",3395,251877],["20260306",3475,105350],["20260309",3350,176369],["20260310",3410,130690],["20260311",3345,122354],["20260312",3395,53850],["20260313",3495,158221],["20260316",3400,89368],["20260317",3405,85193],["20260318",3365,112136],["20260319",3290,110879],["20260320",3270,162087],["20260323",3165,130620],["20260324",3205,78357],["20260325",3270,52558],["20260326",3210,59787],["20260327",3260,115521],["20260330",3190,67266],["20260331",3085,135866],["20260401",3330,218234],["20260402",3250,175807],["20260403",3255,60601],["20260406",3285,56535],["20260407",3280,79748],["20260408",3310,317625],["20260409",3340,87951],["20260410",3620,629535],["20260413",3550,127871],["20260414",3525,131218],["20260415",3745,333825],["20260416",3820,168279],["20260417",3855,122641],["20260420",3900,104006],["20260421",3800,134177],["20260422",3915,120979],["20260423",3870,115451],["20260424",3910,117145],["20260427",4150,1556142],["20260428",4040,515509],["20260429",4005,294156],["20260430",3875,237163],["20260504",3830,122716],["20260506",3750,202803],["20260507",3955,195919],["20260508",3975,121859],["20260511",3880,93734],["20260512",3840,224855],["20260513",3755,795499],["20260514",3740,133111],["20260515",3600,147366],["20260518",3630,123697],["20260519",3730,131296],["20260520",3590,162093],["20260521",3610,136871],["20260522",3980,346059],["20260526",3885,156745],["20260527",3860,231829],["20260528",3830,118865],["20260529",3720,84228],["20260601",3435,425190],["20260602",3350,83080],["20260604",3310,117237],["20260605",3230,113840],["20260608",3030,111686],["20260609",3145,81035],["20260610",3200,82425],["20260611",3250,38907],["20260612",3315,57566],["20260615",3200,98380],["20260616",3205,62234],["20260617",3280,55961],["20260618",3165,55890],["20260619",3085,154016],["20260622",3030,61462],["20260623",2855,134970],["20260624",3125,273911],["20260625",3015,103358],["20260626",3080,126319],["20260629",3280,73978],["20260630",3315,64033],["20260701",3410,80164],["20260702",3270,70706],["20260703",3305,81731],["20260706",3340,47981],["20260707",3360,127269],["20260708",3305,91804],["20260709",3330,68607],["20260710",3555,116813],["20260713",3480,188850],["20260714",3445,182536],["20260715",3590,85843],["20260716",3585,66593],["20260720",3540,137636],["20260721",3585,63087],["20260722",3460,80226],["20260723",3590,59847],["20260724",3535,50430],["20260727",3620,73484],["20260728",3430,103607],["20260729",3215,123741],["20260730",3310,56569]],"detail_json":"https://aikstockdata.com/data/public/s/020120.json","page_url":"https://aikstockdata.com/s/020120.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."}}