{"schema_version":"1.0","@type":"Dataset","code":"053080","name_ko":"케이엔솔","name":"케이엔솔(053080) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12360,55000],["20250723",12360,53811],["20250724",12300,38639],["20250725",12210,12321],["20250728",12410,41175],["20250729",12260,19359],["20250730",12280,19654],["20250731",12280,30176],["20250801",11720,51377],["20250804",11820,12074],["20250805",12100,26508],["20250806",12120,9540],["20250807",12110,9201],["20250808",12240,21689],["20250811",11870,54662],["20250812",11770,30745],["20250813",11780,25312],["20250814",11460,47071],["20250818",11100,33525],["20250819",10950,24618],["20250820",10720,23848],["20250821",10790,17202],["20250822",10810,19912],["20250825",10780,46480],["20250826",10770,15138],["20250828",10550,12011],["20250829",10590,25480],["20250901",10300,27105],["20250902",10480,12405],["20250903",10500,9933],["20250904",10860,23752],["20250905",10810,19602],["20250908",10850,8757],["20250909",11060,22800],["20250910",11240,14500],["20250911",11240,15626],["20250912",11360,23764],["20250915",11450,28510],["20250916",11460,16472],["20250917",11290,13023],["20250918",11550,26938],["20250919",11470,22438],["20250922",11780,42869],["20250923",11750,23135],["20250924",11870,56108],["20250925",11610,24432],["20250926",11100,35230],["20250929",11480,25677],["20250930",11350,24558],["20251001",11320,13087],["20251002",11810,51988],["20251010",11890,36074],["20251013",11860,31575],["20251014",12030,113701],["20251015",12390,113151],["20251016",12010,69186],["20251017",11850,41521],["20251020",11870,26479],["20251021",11740,46669],["20251022",11790,22056],["20251023",11580,32157],["20251024",11700,49544],["20251027",11850,56224],["20251028",11960,44771],["20251029",11900,53139],["20251030",11550,68292],["20251031",11480,36004],["20251103",12090,176541],["20251104",12340,202407],["20251105",11800,93834],["20251106",12110,71460],["20251107",11700,123319],["20251110",11850,50933],["20251111",12110,112089],["20251112",12410,85432],["20251113",12160,56189],["20251114",11670,47050],["20251117",12050,66078],["20251118",11500,64759],["20251119",11380,29928],["20251120",11790,34758],["20251121",11110,49078],["20251124",10910,27780],["20251125",11110,35594],["20251126",11220,15336],["20251127",11130,17795],["20251128",11410,23234],["20251201",11610,38814],["20251202",11590,18746],["20251203",11640,25809],["20251204",11400,23768],["20251205",11670,29361],["20251208",11540,20365],["20251209",11500,25462],["20251210",11480,14073],["20251211",11420,27793],["20251212",11490,22855],["20251215",11340,22793],["20251216",11100,35579],["20251217",11170,28351],["20251218",10810,35729],["20251219",10870,15562],["20251222",11400,41864],["20251223",11640,49379],["20251224",11330,36566],["20251226",11510,34772],["20251229",11600,53059],["20251230",11890,70522],["20260102",12370,207184],["20260105",12700,382033],["20260106",12620,144775],["20260107",12170,169139],["20260108",11920,92103],["20260109",11880,96901],["20260112",12000,140366],["20260113",11860,82540],["20260114",11740,105693],["20260115",11990,89167],["20260116",12040,112614],["20260119",12010,133348],["20260120",12120,124701],["20260121",12330,276001],["20260122",12340,174449],["20260123",12600,204633],["20260126",12610,182177],["20260127",12730,204996],["20260128",12720,180585],["20260129",12780,289465],["20260130",12660,188749],["20260202",12480,319086],["20260203",12780,138031],["20260204",13200,249347],["20260205",12730,183794],["20260206",12580,169594],["20260209",13250,252742],["20260210",13230,146586],["20260211",13160,112320],["20260212",13270,135220],["20260213",12920,142359],["20260219",13670,291798],["20260220",13670,183922],["20260223",13300,241418],["20260224",13640,164629],["20260225",13910,442407],["20260226",14390,533819],["20260227",15110,773860],["20260303",13680,478444],["20260304",11990,489062],["20260305",13210,261231],["20260306",13520,183768],["20260309",12570,193698],["20260310",13180,131436],["20260311",13490,200947],["20260312",13550,142571],["20260313",11830,760337],["20260316",11400,265887],["20260317",11800,230456],["20260318",11970,243557],["20260319",11780,152689],["20260320",11880,157038],["20260323",11290,142252],["20260324",11090,117464],["20260325",11570,87098],["20260326",11040,103027],["20260327",10800,99286],["20260330",10640,85763],["20260331",10310,75467],["20260401",10910,78918],["20260402",10300,126615],["20260403",10410,88642],["20260406",10290,67626],["20260407",10300,49739],["20260408",11120,160546],["20260409",11170,124054],["20260410",11630,155401],["20260413",11970,302102],["20260414",13150,581279],["20260415",13220,373014],["20260416",13520,446039],["20260417",13320,252703],["20260420",13120,208571],["20260421",13000,192611],["20260422",13040,207666],["20260423",12900,201914],["20260424",13590,412466],["20260427",14000,375424],["20260428",13690,208533],["20260429",13890,219274],["20260430",13930,344946],["20260504",14580,579350],["20260506",17010,2912568],["20260507",16500,648119],["20260508",16080,373637],["20260511",15790,978928],["20260512",14590,707937],["20260513",14110,320663],["20260514",14220,221926],["20260515",13260,374160],["20260518",12900,214651],["20260519",12140,169761],["20260520",11600,165766],["20260521",12340,167297],["20260522",13070,174501],["20260526",13350,240585],["20260527",13700,811955],["20260528",13300,259067],["20260529",12570,182579],["20260601",12710,336326],["20260602",11670,229769],["20260604",12410,189975],["20260605",11510,122706],["20260608",10590,176271],["20260609",11490,108676],["20260610",10850,125910],["20260611",11220,116109],["20260612",11680,131781],["20260615",11890,143266],["20260616",11660,91718],["20260617",11570,62917],["20260618",10940,85143],["20260619",10520,109248],["20260622",10300,100741],["20260623",9400,200635],["20260624",9250,97094],["20260625",8990,80455],["20260626",8230,134716],["20260629",10150,211604],["20260630",10700,424520],["20260701",10720,177601],["20260702",9770,101412],["20260703",9410,81240],["20260706",9350,59758],["20260707",8960,64174],["20260708",8500,61368],["20260709",8590,65103],["20260710",9270,63412],["20260713",8680,97064],["20260714",8510,68404],["20260715",8960,88459],["20260716",8500,58101],["20260720",8250,58112],["20260721",8210,83794],["20260722",8210,62399],["20260723",8540,37970],["20260724",8060,43683],["20260727",8650,106320],["20260728",7870,72101],["20260729",6960,121412],["20260730",6980,38714]],"detail_json":"https://aikstockdata.com/data/public/s/053080.json","page_url":"https://aikstockdata.com/s/053080.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."}}