{"schema_version":"1.0","@type":"Dataset","code":"024880","name_ko":"케이피에프","name":"케이피에프(024880) 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",4850,159712],["20250723",4805,91985],["20250724",4900,122069],["20250725",4875,91298],["20250728",4800,128923],["20250729",4820,37363],["20250730",4825,25266],["20250731",4870,63893],["20250801",4735,140914],["20250804",4775,42192],["20250805",4860,53414],["20250806",4890,15783],["20250807",4900,37430],["20250808",5030,129557],["20250811",5030,129025],["20250812",5010,91817],["20250813",4985,63832],["20250814",4800,115500],["20250818",4870,98048],["20250819",4785,46540],["20250820",4655,45028],["20250821",4625,48835],["20250822",4685,82835],["20250825",4730,31571],["20250826",4750,21272],["20250827",4740,28859],["20250828",4765,26570],["20250829",5030,235436],["20250901",4980,86768],["20250902",5110,136341],["20250903",5120,70812],["20250904",5500,510365],["20250905",5710,1442315],["20250908",5560,610670],["20250909",5490,804752],["20250910",5690,313472],["20250911",5670,227268],["20250912",5600,238588],["20250915",5780,490521],["20250916",5740,386050],["20250917",5560,195869],["20250918",5720,206522],["20250919",5610,99682],["20250922",5540,98939],["20250923",5530,105494],["20250924",5450,124764],["20250925",5400,101389],["20250926",5260,167284],["20250929",5300,58994],["20250930",5290,102466],["20251001",5400,117102],["20251002",5380,77243],["20251010",5520,181370],["20251013",5330,161810],["20251014",5160,183145],["20251015",5350,127938],["20251016",5520,484475],["20251017",5320,120460],["20251020",5410,139695],["20251021",5430,73810],["20251022",5470,77504],["20251023",5480,85121],["20251024",5540,82239],["20251027",5520,82812],["20251028",5500,52441],["20251029",5480,95969],["20251030",5360,105594],["20251031",5370,63433],["20251103",5340,150380],["20251104",5220,115569],["20251105",5080,129609],["20251106",5100,56284],["20251107",5020,66945],["20251110",5140,42860],["20251111",5100,51137],["20251112",5210,39936],["20251113",5280,33807],["20251114",5330,81695],["20251117",5290,28367],["20251118",5250,44031],["20251119",5290,37213],["20251120",5330,45817],["20251121",5350,47536],["20251124",5350,26512],["20251125",5230,88836],["20251126",5290,53968],["20251127",5300,32307],["20251128",5400,139816],["20251201",5330,216565],["20251202",5260,55861],["20251203",5420,102481],["20251204",5320,130241],["20251205",5310,84405],["20251208",5290,111008],["20251209",5380,104782],["20251210",5350,144908],["20251211",5360,94424],["20251212",5650,439902],["20251215",5370,1548320],["20251216",5280,351451],["20251217",5260,220269],["20251218",5320,91389],["20251219",5320,145882],["20251222",5420,164995],["20251223",5550,384566],["20251224",5290,247943],["20251226",5300,87079],["20251229",5270,149834],["20251230",5210,96187],["20260102",5100,169554],["20260105",5080,164028],["20260106",5150,100771],["20260107",5170,195333],["20260108",5060,136601],["20260109",5150,100228],["20260112",5430,548599],["20260113",5580,520817],["20260114",5590,213529],["20260115",5580,237409],["20260116",5600,241291],["20260119",6410,2509628],["20260120",6240,2019684],["20260121",6450,2714839],["20260122",6020,956112],["20260123",5940,375694],["20260126",5950,436276],["20260127",5920,270677],["20260128",5930,329306],["20260129",5940,281295],["20260130",6000,346017],["20260202",5900,255812],["20260203",6200,378380],["20260204",6240,255249],["20260205",6000,265672],["20260206",5930,192642],["20260209",6060,145033],["20260210",6090,487783],["20260211",6120,145852],["20260212",6050,206612],["20260213",6050,162337],["20260219",6220,162202],["20260220",6350,316617],["20260223",6540,492522],["20260224",6390,280994],["20260225",6430,206318],["20260226",6490,882270],["20260227",6440,427014],["20260303",6160,251742],["20260304",5500,444801],["20260305",6000,255679],["20260306",6020,135843],["20260309",5910,187830],["20260310",5630,456337],["20260311",6020,883072],["20260312",6100,368492],["20260313",6240,654041],["20260316",6040,309191],["20260317",6250,415011],["20260318",6300,204861],["20260319",6250,138491],["20260320",6590,531956],["20260323",6490,855914],["20260324",6550,378701],["20260325",6710,408165],["20260326",6500,212811],["20260327",6600,368473],["20260330",6450,392161],["20260331",5390,604812],["20260401",5490,290912],["20260402",5110,342440],["20260403",5250,239894],["20260406",5030,206346],["20260407",4930,259629],["20260408",5120,136599],["20260409",4940,111783],["20260410",5120,206163],["20260413",5530,764027],["20260414",5630,402594],["20260415",5570,265775],["20260416",5590,182788],["20260417",5670,222559],["20260420",5650,243271],["20260421",5650,262339],["20260422",5720,186092],["20260423",5850,221644],["20260424",5980,354116],["20260427",6030,268754],["20260428",6110,214953],["20260429",6000,125491],["20260430",5880,159854],["20260504",5860,186728],["20260506",5650,410420],["20260507",5620,220920],["20260508",5610,137761],["20260511",5870,531898],["20260512",5940,534468],["20260513",5730,232911],["20260514",5740,98516],["20260515",5650,212296],["20260518",5350,138103],["20260519",5280,262210],["20260520",5340,253256],["20260521",5620,186936],["20260522",5720,178191],["20260526",5690,184009],["20260527",5370,211015],["20260528",5190,249656],["20260529",4955,197235],["20260601",4805,320598],["20260602",4570,289526],["20260604",4495,136812],["20260605",4370,212431],["20260608",4035,206032],["20260609",4120,124513],["20260610",4165,133907],["20260611",4215,111792],["20260612",4350,146074],["20260615",4365,102984],["20260616",4470,157288],["20260617",4510,95761],["20260618",4340,86257],["20260619",4170,159556],["20260622",4080,90428],["20260623",3855,125480],["20260624",3855,97172],["20260625",3750,85959],["20260626",3685,128724],["20260629",3980,59669],["20260630",3800,53875],["20260701",3880,35302],["20260702",3800,73308],["20260703",3865,50796],["20260706",3900,66089],["20260707",3790,131032],["20260708",3675,116351],["20260709",3670,69363],["20260710",3740,89154],["20260713",3700,79031],["20260714",3635,158564],["20260715",3800,56597],["20260716",3780,35406],["20260720",3610,46221],["20260721",3655,47531],["20260722",3715,37905],["20260723",3860,42410],["20260724",3770,34240],["20260727",3830,21691],["20260728",3650,69764],["20260729",3395,157054],["20260730",3405,79088]],"detail_json":"https://aikstockdata.com/data/public/s/024880.json","page_url":"https://aikstockdata.com/s/024880.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."}}