{"schema_version":"1.0","@type":"Dataset","code":"024840","name_ko":"KBI메탈","name":"KBI메탈(024840) 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",1945,671269],["20250723",1967,499585],["20250724",1967,242208],["20250725",1951,605158],["20250728",1917,354159],["20250729",1913,230288],["20250730",1913,117413],["20250731",1882,481641],["20250801",1814,303853],["20250804",1833,118502],["20250805",1866,198136],["20250806",1858,93514],["20250807",1872,97656],["20250808",1874,194402],["20250811",1900,193797],["20250812",1927,539114],["20250813",1914,97198],["20250814",1893,122434],["20250818",1867,207673],["20250819",1804,271973],["20250820",1756,412958],["20250821",1774,182854],["20250822",1782,115156],["20250825",1775,120393],["20250826",1766,146116],["20250827",1788,122539],["20250828",1770,119614],["20250829",1760,108595],["20250901",1708,164742],["20250902",1759,277370],["20250903",1741,89912],["20250904",1757,79202],["20250905",1770,154470],["20250908",1777,154554],["20250909",1772,99086],["20250910",1793,197849],["20250911",1791,239036],["20250912",1801,144880],["20250915",2070,31906483],["20250916",2075,6120636],["20250917",2020,1484342],["20250918",1981,1200519],["20250919",1938,729690],["20250922",1884,1324970],["20250923",1878,355054],["20250924",1867,405311],["20250925",1876,1286568],["20250926",1846,1051987],["20250929",1848,288913],["20250930",1828,313248],["20251001",1814,231394],["20251002",1844,371926],["20251010",1875,390449],["20251013",1877,328215],["20251014",1887,537383],["20251015",1919,311929],["20251016",1888,347942],["20251017",1872,225177],["20251020",1874,251710],["20251021",1869,434063],["20251022",1870,309695],["20251023",1862,370440],["20251024",1891,436183],["20251027",1889,478290],["20251028",1871,429819],["20251029",1897,607605],["20251030",1886,913399],["20251031",1868,858816],["20251103",1933,1711161],["20251104",1900,951166],["20251105",1795,997376],["20251106",1773,420741],["20251107",1720,479435],["20251110",1770,224648],["20251111",1776,253042],["20251112",1789,172045],["20251113",1781,98309],["20251114",1739,302164],["20251117",1715,233897],["20251118",1653,398833],["20251119",1683,241979],["20251120",1738,464458],["20251121",1680,171942],["20251124",1646,256411],["20251125",1630,152606],["20251126",1665,128372],["20251127",1667,143417],["20251128",1699,127607],["20251201",1717,261651],["20251202",1705,85881],["20251203",1706,195879],["20251204",1683,121041],["20251205",1708,178732],["20251208",1691,158325],["20251209",1670,222256],["20251210",1664,107660],["20251211",1705,273775],["20251212",1755,532580],["20251215",1761,335370],["20251216",1752,443497],["20251217",1736,240305],["20251218",1722,172772],["20251219",1730,206998],["20251222",1765,334785],["20251223",1700,412398],["20251224",1705,264813],["20251226",1731,437160],["20251229",1796,1269638],["20251230",1744,347180],["20260102",1789,264641],["20260105",1813,324104],["20260106",1861,2523250],["20260107",1807,651461],["20260108",1735,530558],["20260109",1790,259872],["20260112",1807,267706],["20260113",1795,212409],["20260114",1787,182355],["20260115",1781,365836],["20260116",1753,298875],["20260119",1775,371157],["20260120",1800,562605],["20260121",1783,386275],["20260122",1802,438923],["20260123",1777,430370],["20260126",1780,241951],["20260127",1764,303163],["20260128",1756,377936],["20260129",1764,592080],["20260130",1763,840671],["20260202",1670,642189],["20260203",1732,426325],["20260204",1789,462264],["20260205",1776,731202],["20260206",1737,400951],["20260209",1763,242988],["20260210",1753,160808],["20260211",1754,265127],["20260212",1777,1732862],["20260213",1778,479802],["20260219",1825,664721],["20260220",1845,528084],["20260223",2300,25186161],["20260224",2510,28141870],["20260225",2470,7353912],["20260226",2410,3756853],["20260227",2420,3071658],["20260303",2255,2051825],["20260304",1934,2511992],["20260305",2170,1639345],["20260306",2185,1059512],["20260309",2060,1105906],["20260310",2145,701048],["20260311",2135,848870],["20260312",2160,925924],["20260313",2210,855768],["20260316",2180,540116],["20260317",2130,554459],["20260318",2225,1872420],["20260319",2145,702754],["20260320",2270,1328468],["20260323",2225,1264058],["20260324",2090,1760033],["20260325",2170,611776],["20260326",2160,367493],["20260327",2160,409576],["20260330",2090,305548],["20260331",2080,826123],["20260401",2205,485189],["20260402",2085,565178],["20260403",2175,366144],["20260406",2470,6181467],["20260407",2395,1824726],["20260408",2490,2046620],["20260409",2420,1379220],["20260410",2480,2071438],["20260413",2490,2258601],["20260414",2500,1104332],["20260415",2885,18473846],["20260416",2785,4102260],["20260417",2670,2037402],["20260420",2640,2132732],["20260421",2650,1276073],["20260422",2640,1746153],["20260423",2740,21267857],["20260424",2715,3753415],["20260427",3080,16114506],["20260428",3020,4017120],["20260429",3925,6417602],["20260430",5100,39234418],["20260504",6630,6394005],["20260506",8610,16035347],["20260507",9300,41487531],["20260508",9300,0],["20260511",9980,16352150],["20260512",9200,23117445],["20260513",7640,11172712],["20260514",7780,9498289],["20260515",6920,6688807],["20260518",6750,4157055],["20260519",6420,3195081],["20260520",5300,7662885],["20260521",6890,3036680],["20260522",7640,18205392],["20260526",7250,4048622],["20260527",6050,4923914],["20260528",5940,3452291],["20260529",5370,2683976],["20260601",4315,4365867],["20260602",4385,4966919],["20260604",4415,2104468],["20260605",4470,1959894],["20260608",4080,1355874],["20260609",4900,3036387],["20260610",4655,4926080],["20260611",4495,2069042],["20260612",4500,3326607],["20260615",4780,4842969],["20260616",4750,2365707],["20260617",5530,17887491],["20260618",4900,9669456],["20260619",4475,4603423],["20260622",4420,2005418],["20260623",4395,6557537],["20260624",4050,2811363],["20260625",3740,2453711],["20260626",3385,2403559],["20260629",3610,1866472],["20260630",3715,2283776],["20260701",4825,6062743],["20260702",4970,21746734],["20260703",5130,7798128],["20260706",5450,7859345],["20260707",4525,3677507],["20260708",3940,2753487],["20260709",4220,2861095],["20260710",4940,7241169],["20260713",4495,2766960],["20260714",4555,3693635],["20260715",4895,4203201],["20260716",4590,1845827],["20260720",4180,1403101],["20260721",4390,4448968],["20260722",4240,2918069],["20260723",4850,6636731],["20260724",4670,2105329],["20260727",4360,2335359],["20260728",3890,1616808],["20260729",3415,2892940],["20260730",3165,2017040]],"detail_json":"https://aikstockdata.com/data/public/s/024840.json","page_url":"https://aikstockdata.com/s/024840.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."}}