{"schema_version":"1.0","@type":"Dataset","code":"029460","name_ko":"케이씨","name":"케이씨(029460) 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",23900,34278],["20250723",23250,34294],["20250724",23000,32630],["20250725",22700,15029],["20250728",22600,36920],["20250729",22550,23800],["20250730",22900,23517],["20250731",23150,23290],["20250801",21900,30171],["20250804",22400,13754],["20250805",22750,15793],["20250806",22900,23262],["20250807",22650,16970],["20250808",23300,22101],["20250811",23500,19810],["20250812",23300,11099],["20250813",23700,45376],["20250814",23550,37189],["20250818",23250,36881],["20250819",22500,24504],["20250820",21450,65285],["20250821",21650,21349],["20250822",21700,18874],["20250825",22000,14362],["20250826",22450,11276],["20250827",22300,32790],["20250828",22200,23407],["20250829",22200,14701],["20250901",21400,19994],["20250902",21300,21327],["20250903",21650,16963],["20250904",21950,9692],["20250905",22100,13420],["20250908",22500,19247],["20250909",23050,21890],["20250910",23000,22592],["20250911",22750,17132],["20250912",23250,39482],["20250915",25100,113098],["20250916",25050,59304],["20250917",24900,26416],["20250918",25350,45415],["20250919",25300,50608],["20250922",26450,159320],["20250923",26800,81655],["20250924",26600,65469],["20250925",26200,61852],["20250926",25700,60418],["20250929",26300,39921],["20250930",26150,30240],["20251001",26650,47954],["20251002",29750,483632],["20251010",29150,198133],["20251013",28800,87130],["20251014",27300,136274],["20251015",28800,60553],["20251016",28150,43298],["20251017",27200,57403],["20251020",27650,33139],["20251021",26550,84331],["20251022",26750,37737],["20251023",26300,41407],["20251024",26450,51973],["20251027",26900,43495],["20251028",26200,41400],["20251029",26650,59210],["20251030",26100,69450],["20251031",26100,30159],["20251103",26300,63344],["20251104",26500,37791],["20251105",25400,71179],["20251106",26100,27566],["20251107",24700,52448],["20251110",25550,42668],["20251111",26450,64211],["20251112",26600,18904],["20251113",26600,40976],["20251114",25050,44000],["20251117",26400,62695],["20251118",26250,50932],["20251119",26250,40395],["20251120",26250,53655],["20251121",24650,66685],["20251124",24200,29508],["20251125",24600,20402],["20251126",25050,24759],["20251127",24900,16299],["20251128",25100,23230],["20251201",26300,64431],["20251202",25950,48027],["20251203",25850,20226],["20251204",25100,37379],["20251205",25000,15484],["20251208",24500,33994],["20251209",24500,13474],["20251210",24550,17776],["20251211",24350,20129],["20251212",24550,21856],["20251215",23850,31017],["20251216",24600,144307],["20251217",24750,90899],["20251218",24700,20061],["20251219",24950,33331],["20251222",26150,67312],["20251223",25850,35704],["20251224",25700,40401],["20251226",26000,40498],["20251229",25450,24970],["20251230",25500,37388],["20260102",26550,49391],["20260105",27450,96715],["20260106",28800,89893],["20260107",28800,78728],["20260108",28300,62410],["20260109",27850,41298],["20260112",28250,44290],["20260113",28200,44332],["20260114",28250,34806],["20260115",28450,57041],["20260116",27950,54817],["20260119",28050,42754],["20260120",27950,48149],["20260121",28150,52598],["20260122",28600,66451],["20260123",29200,56170],["20260126",29150,47184],["20260127",30250,70632],["20260128",32700,110402],["20260129",33900,140216],["20260130",33450,87079],["20260202",31400,65175],["20260203",32900,49488],["20260204",33350,33947],["20260205",32500,68633],["20260206",31400,61788],["20260209",33000,39939],["20260210",32550,37540],["20260211",31900,39692],["20260212",31950,25354],["20260213",31450,23612],["20260219",32800,48768],["20260220",32100,42762],["20260223",32500,39791],["20260224",32750,36742],["20260225",32750,32776],["20260226",34700,84635],["20260227",35050,89614],["20260303",32150,85156],["20260304",28100,96375],["20260305",31500,45638],["20260306",32250,65911],["20260309",30150,51650],["20260310",31350,43490],["20260311",32200,49572],["20260312",32600,52694],["20260313",31650,24227],["20260316",31500,40347],["20260317",31500,23461],["20260318",32800,48522],["20260319",32550,27012],["20260320",33400,44515],["20260323",30800,29761],["20260324",31050,28593],["20260325",33900,94394],["20260326",32100,45938],["20260327",31450,36834],["20260330",30900,48063],["20260331",30000,30579],["20260401",31600,35756],["20260402",29600,48415],["20260403",30000,18080],["20260406",29450,23222],["20260407",29700,20507],["20260408",31100,32988],["20260409",30300,40668],["20260410",31550,73678],["20260413",32950,41588],["20260414",35700,93709],["20260415",35650,33848],["20260416",35300,58719],["20260417",37650,96540],["20260420",37350,39086],["20260421",37500,44122],["20260422",37950,28239],["20260423",38150,44791],["20260424",39700,48666],["20260427",39900,84829],["20260428",38950,44480],["20260429",39250,30761],["20260430",39150,26841],["20260504",39500,27214],["20260506",39800,34417],["20260507",40000,31964],["20260508",39600,50225],["20260511",39300,30189],["20260512",38050,51674],["20260513",38350,54477],["20260514",40200,37693],["20260515",37400,45019],["20260518",36050,71319],["20260519",33550,66911],["20260520",32250,51331],["20260521",34450,32330],["20260522",35500,24554],["20260526",35950,36155],["20260527",34750,38812],["20260528",34050,30797],["20260529",31900,40959],["20260601",31400,37834],["20260602",30450,34626],["20260604",31750,26845],["20260605",30800,19044],["20260608",27700,40089],["20260609",30800,29403],["20260610",29600,31773],["20260611",31450,23176],["20260612",33450,53895],["20260615",33350,24817],["20260616",33550,24697],["20260617",33350,23592],["20260618",33750,27125],["20260619",31950,49252],["20260622",32450,29519],["20260623",29000,34135],["20260624",28750,39760],["20260625",29300,30470],["20260626",28950,44194],["20260629",30850,31738],["20260630",35700,164630],["20260701",35050,116132],["20260702",31500,70746],["20260703",31300,71118],["20260706",30300,35428],["20260707",28800,42101],["20260708",27050,66212],["20260709",27950,55823],["20260710",30500,31595],["20260713",29250,39044],["20260714",29150,39191],["20260715",31100,31519],["20260716",29950,39746],["20260720",27700,22984],["20260721",28500,22719],["20260722",28300,21845],["20260723",28700,18612],["20260724",27700,18745],["20260727",28600,22777],["20260728",28400,57362],["20260729",25500,107216],["20260730",25600,44405]],"detail_json":"https://aikstockdata.com/data/public/s/029460.json","page_url":"https://aikstockdata.com/s/029460.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."}}