{"schema_version":"1.0","@type":"Dataset","code":"064820","name_ko":"케이프","name":"케이프(064820) 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",6680,129904],["20250723",6560,113018],["20250724",6550,104169],["20250725",6910,237344],["20250728",6770,177327],["20250729",7200,747016],["20250730",7180,312875],["20250731",7400,501967],["20250801",7070,338363],["20250804",7320,203149],["20250805",7780,536740],["20250806",7540,209012],["20250807",8230,2290869],["20250808",8050,458751],["20250811",7750,388630],["20250812",7750,533105],["20250813",7560,252195],["20250814",7760,333786],["20250818",9220,8182361],["20250819",8140,1970498],["20250820",7840,985480],["20250821",7800,546724],["20250822",7780,538324],["20250825",7880,780224],["20250826",7450,667271],["20250828",8700,2740615],["20250829",9310,3904120],["20250901",9390,1545605],["20250902",9530,1967213],["20250903",9820,914803],["20250904",10460,5838550],["20250905",10250,933268],["20250908",10880,2379078],["20250909",10710,6198977],["20250910",12300,6564490],["20250911",14810,11783992],["20250912",13460,2104242],["20250915",12500,1853449],["20250916",12440,2090666],["20250917",12150,773907],["20250918",12190,798836],["20250919",12880,1498306],["20250922",12250,767890],["20250923",12330,750528],["20250924",12340,856622],["20250925",11790,625397],["20250926",11420,610663],["20250929",11670,290299],["20250930",12630,1087494],["20251001",12830,1211946],["20251002",13280,1448732],["20251010",13600,1069423],["20251013",13250,859291],["20251014",12100,896501],["20251015",12730,573338],["20251016",13710,2119975],["20251017",13000,1222298],["20251020",12860,488705],["20251021",15860,10883648],["20251022",15450,2561432],["20251023",15030,2657933],["20251024",14540,748780],["20251027",14890,958973],["20251028",14250,500037],["20251029",14300,734265],["20251030",13800,690158],["20251031",14090,427346],["20251103",13890,561650],["20251104",12850,982464],["20251105",12580,472366],["20251106",12180,416807],["20251107",11850,436738],["20251110",12230,240115],["20251111",11900,279443],["20251112",11950,174709],["20251113",12030,235629],["20251114",12750,1367096],["20251117",11570,856249],["20251118",10830,631495],["20251119",10850,313366],["20251120",10930,153650],["20251121",10470,168332],["20251124",10450,196470],["20251125",10460,147446],["20251126",10940,175358],["20251127",10630,236693],["20251128",10510,241406],["20251201",10560,195426],["20251202",10750,186884],["20251203",10760,149912],["20251204",10320,210640],["20251205",10440,257794],["20251208",10530,152469],["20251209",10680,230128],["20251210",10350,145555],["20251211",10310,170460],["20251212",10600,155864],["20251215",10620,102657],["20251216",10310,176588],["20251217",10220,212902],["20251218",10320,118409],["20251219",10750,220727],["20251222",10890,174344],["20251223",10720,290915],["20251224",10580,159969],["20251226",10370,137711],["20251229",10180,156488],["20251230",9950,175753],["20260102",9720,128215],["20260105",9780,98731],["20260106",9840,80455],["20260107",9730,170623],["20260108",9840,118963],["20260109",10460,202404],["20260112",10720,158338],["20260113",10910,159200],["20260114",10870,225996],["20260115",11610,703800],["20260116",11110,254499],["20260119",12150,404198],["20260120",12350,392672],["20260121",11830,276945],["20260122",11890,280504],["20260123",12150,215435],["20260126",11830,232273],["20260127",11900,143668],["20260128",11550,191429],["20260129",11830,171966],["20260130",11810,187619],["20260202",10950,190840],["20260203",11800,151482],["20260204",11760,84596],["20260205",11000,158215],["20260206",10570,111946],["20260209",10930,59840],["20260210",10860,62749],["20260211",10980,59654],["20260212",11130,70631],["20260213",10950,263961],["20260219",11840,251511],["20260220",12970,801640],["20260223",13480,544764],["20260224",12680,312121],["20260225",12210,231023],["20260226",12200,294760],["20260227",12300,196150],["20260303",11100,232353],["20260304",9230,240423],["20260305",10340,133009],["20260306",10200,104098],["20260309",9650,115577],["20260310",10160,85423],["20260311",10450,129730],["20260312",10620,89263],["20260313",11180,710351],["20260316",10990,161751],["20260317",10860,122968],["20260318",10910,109541],["20260319",10750,66385],["20260320",10930,100125],["20260323",10340,76748],["20260324",10520,66706],["20260325",10740,71999],["20260326",10610,116711],["20260327",10510,58994],["20260330",10060,42697],["20260331",9810,88693],["20260401",10550,82638],["20260402",10050,124783],["20260403",10410,66081],["20260406",10450,48126],["20260407",10270,49406],["20260408",10840,131108],["20260409",10640,67661],["20260410",10880,79774],["20260413",10680,44055],["20260414",10940,56566],["20260415",11200,86458],["20260416",11130,102393],["20260417",12100,428746],["20260420",12190,503059],["20260421",13010,515372],["20260422",15790,2676557],["20260423",15780,1102628],["20260424",16570,1415780],["20260427",16900,612468],["20260428",16120,437427],["20260429",16260,330232],["20260430",15860,219127],["20260504",15880,229066],["20260506",15900,225939],["20260507",15650,161641],["20260508",15180,135219],["20260511",15010,171351],["20260512",13920,369226],["20260513",13650,144300],["20260514",13200,142821],["20260515",12810,191140],["20260518",12490,88053],["20260519",12090,117479],["20260520",11630,148492],["20260521",12440,86040],["20260522",12740,91934],["20260526",12890,147206],["20260527",12100,143043],["20260528",11650,122080],["20260529",11010,270961],["20260601",10540,104477],["20260602",10450,150588],["20260604",10750,123544],["20260605",10210,122574],["20260608",9600,88600],["20260609",9950,69672],["20260610",10050,81808],["20260611",9940,62126],["20260612",10230,79017],["20260615",10700,70403],["20260616",11110,99459],["20260617",11190,96818],["20260618",10630,153732],["20260619",10130,122536],["20260622",10020,68714],["20260623",9140,109043],["20260624",9130,93309],["20260625",8860,73804],["20260626",8360,155815],["20260629",9140,75692],["20260630",8860,45197],["20260701",9180,51921],["20260702",8750,65475],["20260703",9000,68083],["20260706",9030,54197],["20260707",8560,87600],["20260708",8240,78122],["20260709",8150,60451],["20260710",8740,79900],["20260713",8300,50265],["20260714",8200,51333],["20260715",8590,40934],["20260716",8330,65084],["20260720",8690,455566],["20260721",9240,674273],["20260722",9260,332246],["20260723",9290,210170],["20260724",9570,600601],["20260727",8960,187866],["20260728",7900,215443],["20260729",7240,181288],["20260730",7230,93950]],"detail_json":"https://aikstockdata.com/data/public/s/064820.json","page_url":"https://aikstockdata.com/s/064820.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."}}