{"schema_version":"1.0","@type":"Dataset","code":"039490","name_ko":"키움증권","name":"키움증권(039490) 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",222500,135822],["20250723",223000,140995],["20250724",220500,136247],["20250725",221500,100965],["20250728",210500,187104],["20250729",215500,125848],["20250730",216500,156397],["20250731",215500,111294],["20250801",200500,221831],["20250804",204000,115879],["20250805",205500,127691],["20250806",209000,72825],["20250807",209500,104023],["20250808",206500,78345],["20250811",203500,68425],["20250812",210500,146122],["20250813",212000,92897],["20250814",210500,99524],["20250818",205500,76878],["20250819",202000,110728],["20250820",195900,163586],["20250821",195800,60355],["20250822",199200,99557],["20250825",205000,114170],["20250826",205000,87613],["20250827",204500,99184],["20250828",209500,126425],["20250829",205500,74239],["20250901",200500,73377],["20250902",201000,49219],["20250903",202000,52725],["20250904",205500,91310],["20250905",206500,49504],["20250908",212500,116365],["20250909",231000,256746],["20250910",249000,277757],["20250911",249500,313403],["20250912",249500,170406],["20250915",267500,397399],["20250916",266500,132386],["20250917",265500,158273],["20250918",277000,191146],["20250919",277500,186889],["20250922",278000,102681],["20250923",276000,101448],["20250924",263500,240155],["20250925",256500,100006],["20250926",251000,114682],["20250929",252000,118950],["20250930",245000,121312],["20251001",243500,80574],["20251002",253000,270551],["20251010",250500,131847],["20251013",240500,133362],["20251014",244000,152484],["20251015",252000,147798],["20251016",255000,191664],["20251017",248000,101194],["20251020",278000,234864],["20251021",273000,178473],["20251022",267500,173751],["20251023",262000,125758],["20251024",272000,163432],["20251027",294500,344527],["20251028",298500,194647],["20251029",297000,147535],["20251030",299500,244710],["20251031",297000,189480],["20251103",304000,144849],["20251104",290500,155523],["20251105",282500,158966],["20251106",291000,118394],["20251107",281500,104052],["20251110",305000,156328],["20251111",292500,126643],["20251112",298500,106778],["20251113",312500,149753],["20251114",288000,142763],["20251117",293500,103441],["20251118",274000,156690],["20251119",270500,106003],["20251120",276500,79126],["20251121",262000,157659],["20251124",267000,116348],["20251125",269000,69788],["20251126",273000,66907],["20251127",270500,68228],["20251128",273000,89609],["20251201",270500,86468],["20251202",278000,113038],["20251203",286500,108887],["20251204",282000,73052],["20251205",287500,62006],["20251208",286000,49874],["20251209",285000,46150],["20251210",281000,35694],["20251211",277500,96066],["20251212",286500,82740],["20251215",281000,67475],["20251216",280500,75710],["20251217",276500,77998],["20251218",279000,83730],["20251219",296500,252207],["20251222",296500,70496],["20251223",301500,89577],["20251224",300000,83312],["20251226",298500,132820],["20251229",296500,75278],["20251230",289500,48674],["20260102",301500,93343],["20260105",299000,125236],["20260106",319000,195645],["20260107",310000,120593],["20260108",306500,129994],["20260109",315000,109495],["20260112",311000,124909],["20260113",318000,103125],["20260114",322500,79201],["20260115",326000,143092],["20260116",330000,140803],["20260119",321500,103598],["20260120",320500,68817],["20260121",308500,100697],["20260122",326500,208102],["20260123",343500,281614],["20260126",358500,208187],["20260127",390500,244592],["20260128",395000,180995],["20260129",426000,273857],["20260130",443500,221313],["20260202",417000,177867],["20260203",455000,187967],["20260204",444000,178538],["20260205",430000,179612],["20260206",405000,161057],["20260209",443500,176528],["20260210",449000,114813],["20260211",447500,113258],["20260212",452500,166579],["20260213",469500,246799],["20260219",487500,300254],["20260220",495500,205584],["20260223",472000,173724],["20260224",458000,178419],["20260225",467500,144230],["20260226",471500,127439],["20260227",466000,161197],["20260303",424500,179430],["20260304",372500,222112],["20260305",441000,218730],["20260306",435500,168857],["20260309",415000,152232],["20260310",426500,143423],["20260311",450000,143510],["20260312",450000,108296],["20260313",429000,95726],["20260316",430000,69939],["20260317",444000,75077],["20260318",469000,108584],["20260319",449000,101615],["20260320",460500,206887],["20260323",415000,149478],["20260324",400000,183189],["20260325",432000,112466],["20260326",418500,62050],["20260327",435000,102274],["20260330",411000,114914],["20260331",410500,132835],["20260401",437500,162841],["20260402",404000,141405],["20260403",412000,59564],["20260406",420500,126619],["20260407",409500,78404],["20260408",459500,173896],["20260409",447000,123999],["20260410",453000,94291],["20260413",462500,122169],["20260414",480000,263277],["20260415",466000,199195],["20260416",459500,146451],["20260417",448000,105396],["20260420",443000,94296],["20260421",451500,156523],["20260422",444000,128383],["20260423",446500,132691],["20260424",449500,96220],["20260427",453000,129872],["20260428",445500,135760],["20260429",423500,166101],["20260430",398000,339619],["20260504",422500,302421],["20260506",484500,580954],["20260507",466000,215193],["20260508",452500,108584],["20260511",459000,184857],["20260512",420000,319002],["20260513",410500,130303],["20260514",420000,201636],["20260515",396000,184310],["20260518",390000,109654],["20260519",377500,98069],["20260520",363500,132335],["20260521",410000,190662],["20260522",407000,163071],["20260526",400500,95220],["20260527",391000,98105],["20260528",371000,218234],["20260529",370500,145229],["20260601",381000,171058],["20260602",364000,116169],["20260604",372000,97939],["20260605",364000,123458],["20260608",330500,122007],["20260609",357500,93798],["20260610",342500,138707],["20260611",341500,235137],["20260612",363500,157759],["20260615",367500,108218],["20260616",390000,380365],["20260617",369000,107924],["20260618",350500,140977],["20260619",346000,159065],["20260622",337000,117312],["20260623",321500,119413],["20260624",314000,125358],["20260625",337500,104647],["20260626",306500,125843],["20260629",331000,87301],["20260630",343000,149692],["20260701",347500,107859],["20260702",322500,88971],["20260703",348500,204772],["20260706",356500,146484],["20260707",346000,122092],["20260708",334500,107198],["20260709",315000,138618],["20260710",336000,100429],["20260713",323500,96607],["20260714",308000,129226],["20260715",331000,89413],["20260716",322000,61839],["20260720",307000,53096],["20260721",305500,81799],["20260722",303500,86960],["20260723",314500,92774],["20260724",298500,172396],["20260727",300000,72526],["20260728",272000,164361],["20260729",256500,191059],["20260730",258500,162983]],"detail_json":"https://aikstockdata.com/data/public/s/039490.json","page_url":"https://aikstockdata.com/s/039490.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."}}