{"schema_version":"1.0","@type":"Dataset","code":"032500","name_ko":"케이엠더블유","name":"케이엠더블유(032500) 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",14180,230697],["20250723",14320,158395],["20250724",14210,172950],["20250725",13970,76322],["20250728",14100,108087],["20250729",13150,249410],["20250730",13280,140012],["20250731",13210,74125],["20250801",13080,156764],["20250804",13510,112876],["20250805",13200,93796],["20250806",13160,36598],["20250807",13020,54194],["20250808",12780,60170],["20250811",12720,65142],["20250812",12320,101845],["20250813",12210,69875],["20250814",12050,116355],["20250818",12020,79101],["20250819",11490,209317],["20250820",11430,150595],["20250821",11640,54622],["20250822",12180,101840],["20250825",12380,98141],["20250826",12230,62938],["20250827",12390,37845],["20250828",12450,37691],["20250829",12450,60455],["20250901",12000,70087],["20250902",12140,49347],["20250903",12150,23082],["20250904",12270,34734],["20250905",13340,185214],["20250908",13820,144895],["20250909",13390,99343],["20250910",13380,63685],["20250911",13320,91392],["20250912",13800,141796],["20250915",13840,122892],["20250916",13690,91842],["20250917",13500,79385],["20250918",12740,268090],["20250919",12590,76870],["20250922",12640,66225],["20250923",12480,66270],["20250924",12330,53165],["20250925",12020,65511],["20250926",11620,104723],["20250929",11540,57903],["20250930",11740,45009],["20251001",11760,32601],["20251002",11800,64974],["20251010",12490,159369],["20251013",12480,69668],["20251014",12000,97345],["20251015",13530,332071],["20251016",13720,158291],["20251017",13130,130860],["20251020",12920,90582],["20251021",13590,170588],["20251022",13590,95015],["20251023",13180,89182],["20251024",13210,74259],["20251027",13450,141967],["20251028",14660,611330],["20251029",17210,2599085],["20251030",18700,1721212],["20251031",17010,912149],["20251103",17990,481849],["20251104",18000,440383],["20251105",17660,382562],["20251106",16920,289181],["20251107",15960,343789],["20251110",16170,123229],["20251111",16480,199133],["20251112",16050,263554],["20251113",15630,248925],["20251114",15000,162890],["20251117",14890,144474],["20251118",14750,964135],["20251119",14670,259535],["20251120",15140,196538],["20251121",14440,162451],["20251124",14120,164126],["20251125",14470,188997],["20251126",14800,117773],["20251127",14920,162158],["20251128",15110,177851],["20251201",14920,174534],["20251202",15100,138572],["20251203",15660,159537],["20251204",15650,195495],["20251205",15130,225228],["20251208",14890,100871],["20251209",14710,79191],["20251210",15610,217001],["20251211",15630,180037],["20251212",15850,131766],["20251215",16000,179952],["20251216",15230,188843],["20251217",15380,139704],["20251218",15300,82123],["20251219",15740,186245],["20251222",16400,267940],["20251223",15030,396961],["20251224",15130,82579],["20251226",15200,116920],["20251229",15150,93457],["20251230",14400,153202],["20260102",15810,300459],["20260105",15930,275031],["20260106",15860,136323],["20260107",15240,217139],["20260108",14820,133587],["20260109",14790,107559],["20260112",14570,147988],["20260113",14780,139423],["20260114",14560,89069],["20260115",14610,111745],["20260116",14370,162439],["20260119",14390,160191],["20260120",15320,405828],["20260121",15460,244507],["20260122",15420,246860],["20260123",15770,296633],["20260126",17100,773915],["20260127",17640,548924],["20260128",18530,718148],["20260129",18830,783541],["20260130",18920,566200],["20260202",18070,491562],["20260203",19020,383097],["20260204",18860,199862],["20260205",18500,202654],["20260206",18400,307588],["20260209",19200,250440],["20260210",18550,182100],["20260211",18590,151673],["20260212",18390,171170],["20260213",18380,117935],["20260219",20650,700211],["20260220",20950,287362],["20260223",19750,322773],["20260224",19060,273896],["20260225",19050,210963],["20260226",18910,271064],["20260227",18700,185937],["20260303",17940,442671],["20260304",15260,525718],["20260305",17200,359725],["20260306",18100,208569],["20260309",16780,239375],["20260310",19030,605611],["20260311",24700,3614380],["20260312",26150,2817969],["20260313",26400,1032236],["20260316",26000,987978],["20260317",28750,2175767],["20260318",28850,737242],["20260319",29200,701151],["20260320",32950,1688929],["20260323",28200,1092278],["20260324",28800,766578],["20260325",33200,1330042],["20260326",29200,806137],["20260327",29450,665867],["20260330",27250,411391],["20260331",25450,449738],["20260401",29200,924091],["20260402",27600,799743],["20260403",28500,472410],["20260406",27400,356462],["20260407",26350,498796],["20260408",26550,816190],["20260409",24750,784340],["20260410",26900,800418],["20260413",27750,640881],["20260414",28450,617315],["20260415",34100,2713925],["20260416",30100,1349982],["20260417",30800,425468],["20260420",30400,456456],["20260421",30800,408145],["20260422",31350,402411],["20260423",30550,401211],["20260424",29550,464070],["20260427",29950,330162],["20260428",28550,380978],["20260429",29750,299721],["20260430",29750,374417],["20260504",31650,700315],["20260506",30750,475683],["20260507",32650,1034701],["20260508",33900,1113597],["20260511",35150,1066409],["20260512",34550,1023571],["20260513",33500,441013],["20260514",32500,585722],["20260515",30500,522613],["20260518",28900,494472],["20260519",31950,1286069],["20260520",30350,512859],["20260521",31900,368895],["20260522",36400,1624737],["20260526",35600,670399],["20260527",35700,540199],["20260528",31200,763324],["20260529",33350,1208545],["20260601",32700,589541],["20260602",35000,959747],["20260604",38200,1799136],["20260605",32800,663830],["20260608",29700,540715],["20260609",30250,442683],["20260610",26450,705746],["20260611",26500,539743],["20260612",27650,502601],["20260615",28400,165002],["20260616",26700,276889],["20260617",25750,245530],["20260618",24350,419053],["20260619",23450,466977],["20260622",22950,247777],["20260623",20600,346836],["20260624",20850,218347],["20260625",19410,250663],["20260626",18070,398433],["20260629",19460,283055],["20260630",18990,174829],["20260701",18830,277348],["20260702",17530,272920],["20260703",17160,229984],["20260706",16240,215867],["20260707",16000,278923],["20260708",15110,257710],["20260709",15120,215697],["20260710",17560,298213],["20260713",15700,320730],["20260714",14960,251620],["20260715",16430,153796],["20260716",15080,140671],["20260720",13890,166167],["20260721",14150,115188],["20260722",14710,152955],["20260723",16880,473652],["20260724",15290,194516],["20260727",15680,136126],["20260728",14550,203502],["20260729",13300,343727],["20260730",12360,192066]],"detail_json":"https://aikstockdata.com/data/public/s/032500.json","page_url":"https://aikstockdata.com/s/032500.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."}}