{"schema_version":"1.0","@type":"Dataset","code":"092220","name_ko":"KEC","name":"KEC(092220) 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",791,386771],["20250723",792,240911],["20250724",785,502197],["20250725",785,386327],["20250728",786,463087],["20250729",777,612379],["20250730",777,325941],["20250731",769,320740],["20250801",742,655640],["20250804",749,237238],["20250805",749,321665],["20250806",746,358022],["20250807",760,1890776],["20250808",753,717140],["20250811",754,440160],["20250812",750,449811],["20250813",788,1308161],["20250814",782,547649],["20250818",760,361452],["20250819",743,557785],["20250820",724,712545],["20250821",724,292443],["20250822",722,304277],["20250825",713,711557],["20250826",705,449410],["20250828",700,470180],["20250829",697,494429],["20250901",682,739894],["20250902",682,394788],["20250903",698,358497],["20250904",699,467864],["20250905",711,404419],["20250908",709,328141],["20250909",720,531743],["20250910",734,527192],["20250911",754,1029977],["20250912",777,1534533],["20250915",793,1221865],["20250916",800,910947],["20250917",799,921146],["20250918",827,1882153],["20250919",841,1593259],["20250922",853,2310399],["20250923",853,1669118],["20250924",846,1253349],["20250925",840,616057],["20250926",823,884046],["20250929",822,586377],["20250930",807,836795],["20251001",804,418556],["20251002",826,1182737],["20251010",917,7961056],["20251013",917,2589514],["20251014",855,2968352],["20251015",877,1365653],["20251016",857,1228934],["20251017",851,2120345],["20251020",843,1026611],["20251021",830,1236065],["20251022",835,1013451],["20251023",819,744934],["20251024",842,1052112],["20251027",830,1126674],["20251028",815,1070011],["20251029",806,946550],["20251030",794,975036],["20251031",777,1102205],["20251103",757,1246604],["20251104",750,955802],["20251105",732,1160243],["20251106",754,623314],["20251107",723,764663],["20251110",739,564310],["20251111",748,745462],["20251112",765,539629],["20251113",749,691208],["20251114",724,733088],["20251117",711,735266],["20251118",702,1060292],["20251119",691,629884],["20251120",712,483548],["20251121",691,1009134],["20251124",668,1076355],["20251125",691,531529],["20251126",699,358721],["20251127",698,347853],["20251128",710,346225],["20251201",724,564066],["20251202",709,419900],["20251203",707,268788],["20251204",700,596000],["20251205",701,492778],["20251208",699,454268],["20251209",695,378666],["20251210",693,316105],["20251211",717,1126337],["20251212",701,543348],["20251215",692,480610],["20251216",679,831417],["20251217",680,463608],["20251218",675,449202],["20251219",680,268717],["20251222",700,752783],["20251223",698,430093],["20251224",686,397474],["20251226",683,603786],["20251229",687,416415],["20251230",696,896580],["20260102",723,1235946],["20260105",736,1716770],["20260106",738,1066154],["20260107",731,1523209],["20260108",704,907846],["20260109",698,820108],["20260112",687,974159],["20260113",684,1053023],["20260114",693,641655],["20260115",687,1018115],["20260116",678,764097],["20260119",689,964197],["20260120",717,2350828],["20260121",687,1998813],["20260122",715,3045793],["20260123",725,1942389],["20260126",786,5640393],["20260127",774,1914002],["20260128",779,1822542],["20260129",809,4323692],["20260130",799,2379754],["20260202",762,1796612],["20260203",779,1203548],["20260204",800,1730514],["20260205",783,1469003],["20260206",755,1431854],["20260209",758,1841144],["20260210",767,1605816],["20260211",757,996773],["20260212",738,1901309],["20260213",686,4430463],["20260219",723,2145006],["20260220",729,1737865],["20260223",791,10528391],["20260224",1028,54846702],["20260225",1190,65054488],["20260226",1250,44508792],["20260227",1305,5819248],["20260303",1282,5638633],["20260304",1150,6480423],["20260305",1424,22544157],["20260306",1398,13078548],["20260309",1460,9424686],["20260310",1521,7762401],["20260311",1480,17378709],["20260312",1395,6282430],["20260313",1389,5213585],["20260316",1451,4553249],["20260317",1416,5447571],["20260318",1421,4805797],["20260319",1325,6365660],["20260320",1407,22181331],["20260323",1705,69335866],["20260324",1789,61154299],["20260325",1755,19533888],["20260326",1774,19964778],["20260327",1803,13284822],["20260330",1917,42678934],["20260331",1615,16908991],["20260401",1684,9650697],["20260402",1565,11080064],["20260403",1580,6005603],["20260406",1495,14746016],["20260407",1351,10712258],["20260408",1466,9388071],["20260409",1444,9915313],["20260410",1440,6350897],["20260413",1395,5527806],["20260414",1378,6468882],["20260415",1371,11205856],["20260416",1308,6605601],["20260417",1300,5204580],["20260420",1223,9184717],["20260421",1418,49748808],["20260422",1843,82816357],["20260423",1601,78214018],["20260424",1871,147467140],["20260427",1838,70266954],["20260428",1838,0],["20260429",1838,0],["20260430",1838,0],["20260504",1838,0],["20260506",1838,0],["20260507",1838,0],["20260508",1838,0],["20260511",1838,0],["20260512",1838,0],["20260513",1838,0],["20260514",1838,0],["20260515",1838,0],["20260518",1838,0],["20260519",1838,0],["20260520",6440,5721192],["20260521",5830,5299081],["20260522",6790,5415008],["20260526",6170,3009216],["20260527",5210,2659500],["20260528",5150,1617033],["20260529",4965,1802227],["20260601",4950,1434491],["20260602",4775,1772903],["20260604",5140,1070434],["20260605",5350,6810950],["20260608",4530,1229881],["20260609",4330,1101353],["20260610",4155,1002837],["20260611",4010,721883],["20260612",4235,926667],["20260615",4335,730900],["20260616",4180,644403],["20260617",4045,523727],["20260618",3875,489784],["20260619",3610,798479],["20260622",3585,524085],["20260623",4020,3360336],["20260624",3950,2932135],["20260625",3600,602042],["20260626",3515,652786],["20260629",3635,369906],["20260630",3545,331147],["20260701",3580,481783],["20260702",3400,375944],["20260703",3460,335222],["20260706",3430,227570],["20260707",3285,334113],["20260708",3100,277329],["20260709",3120,302026],["20260710",3230,271955],["20260713",2900,494895],["20260714",2840,386695],["20260715",2885,376804],["20260716",2710,506634],["20260720",2510,429660],["20260721",2645,349356],["20260722",2540,462972],["20260723",2645,263054],["20260724",2575,240882],["20260727",2550,280671],["20260728",2390,304047],["20260729",2250,469529],["20260730",2205,353099]],"detail_json":"https://aikstockdata.com/data/public/s/092220.json","page_url":"https://aikstockdata.com/s/092220.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."}}