{"schema_version":"1.0","@type":"Dataset","code":"093320","name_ko":"케이아이엔엑스","name":"케이아이엔엑스(093320) 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",89900,22003],["20250723",89500,11229],["20250724",87800,11430],["20250725",87400,13838],["20250728",87200,8213],["20250729",87900,8312],["20250730",88000,8541],["20250731",90400,14351],["20250801",88200,12859],["20250804",88000,8677],["20250805",87300,11737],["20250806",84900,47732],["20250807",82900,39720],["20250808",80400,43626],["20250811",80700,13610],["20250812",80700,18065],["20250813",81500,8914],["20250814",82800,17259],["20250818",80800,18933],["20250819",81100,10060],["20250820",80200,8734],["20250821",80500,7831],["20250822",81100,4593],["20250825",82000,7729],["20250826",82500,9905],["20250828",83300,8047],["20250829",82900,9510],["20250901",82000,9911],["20250902",83600,12238],["20250903",84300,17809],["20250904",84700,10953],["20250905",86600,21612],["20250908",87000,14388],["20250909",87100,15403],["20250910",90800,63747],["20250911",91500,26398],["20250912",91000,17185],["20250915",91100,17680],["20250916",92100,19123],["20250917",91900,9300],["20250918",92900,13039],["20250919",92700,8888],["20250922",91100,13364],["20250923",92200,10125],["20250924",91800,9360],["20250925",92400,16143],["20250926",91000,9442],["20250929",96000,53244],["20250930",96100,22063],["20251001",96100,17903],["20251002",95500,17746],["20251010",95800,21816],["20251013",93800,7727],["20251014",93100,15083],["20251015",96200,14153],["20251016",95900,9136],["20251017",92000,17171],["20251020",92600,12769],["20251021",89400,18191],["20251022",89900,7231],["20251023",88700,6895],["20251024",88000,13736],["20251027",89200,24497],["20251028",89000,16445],["20251029",91400,18731],["20251030",93000,22134],["20251031",93000,11505],["20251103",93500,80208],["20251104",93500,15816],["20251105",93200,30862],["20251106",91100,13168],["20251107",91500,21003],["20251110",92500,15492],["20251111",89900,14709],["20251112",85000,36783],["20251113",88300,27796],["20251114",86800,10889],["20251117",86100,18868],["20251118",83200,17932],["20251119",83000,11705],["20251120",85800,7077],["20251121",84700,24245],["20251124",88000,12636],["20251125",94500,56132],["20251126",112100,340963],["20251127",105000,79000],["20251128",103800,31893],["20251201",104600,36102],["20251202",104400,44717],["20251203",106000,16835],["20251204",106000,20410],["20251205",110300,34518],["20251208",115500,35699],["20251209",117100,33703],["20251210",121500,25542],["20251211",119800,34327],["20251212",119900,13971],["20251215",122700,24538],["20251216",122100,14685],["20251217",121800,15677],["20251218",124200,27007],["20251219",120100,29524],["20251222",121000,12920],["20251223",121100,21646],["20251224",120800,6860],["20251226",117800,21655],["20251229",120900,10944],["20251230",121100,5991],["20260102",124600,8014],["20260105",117100,20387],["20260106",118600,17966],["20260107",116800,7288],["20260108",113600,23849],["20260109",108400,23199],["20260112",113800,9684],["20260113",115900,14054],["20260114",115600,10597],["20260115",117500,7871],["20260116",117100,8358],["20260119",121000,12377],["20260120",123300,21199],["20260121",121100,6934],["20260122",121000,4871],["20260123",130900,30545],["20260126",131500,19396],["20260127",133000,15589],["20260128",138000,14774],["20260129",140600,19327],["20260130",133200,23140],["20260202",131000,20882],["20260203",134000,14026],["20260204",135000,6505],["20260205",134600,16122],["20260206",127200,11877],["20260209",124100,14299],["20260210",125600,10781],["20260211",126800,9330],["20260212",127600,11588],["20260213",124400,12421],["20260219",125800,15504],["20260220",127300,9538],["20260223",125500,2814],["20260224",124400,3534],["20260225",124900,2916],["20260226",117200,13755],["20260227",119400,6253],["20260303",113700,9918],["20260304",99800,35574],["20260305",110200,20551],["20260306",110000,10637],["20260309",108000,6267],["20260310",110500,4016],["20260311",107000,19031],["20260312",102900,15560],["20260313",99400,12847],["20260316",101900,18383],["20260317",101400,7804],["20260318",103500,14366],["20260319",102900,25925],["20260320",100900,13155],["20260323",98700,15364],["20260324",102600,13816],["20260325",107700,20460],["20260326",103500,9529],["20260327",104000,6245],["20260330",103000,10561],["20260331",100000,3832],["20260401",103300,11300],["20260402",100200,8278],["20260403",101600,1530],["20260406",102000,1942],["20260407",103200,2129],["20260408",102800,3342],["20260409",101300,2823],["20260410",103900,3798],["20260413",104100,2970],["20260414",109000,7457],["20260415",111800,7243],["20260416",116600,30099],["20260417",113000,7599],["20260420",114000,4823],["20260421",107900,15533],["20260422",108000,4823],["20260423",108500,3870],["20260424",108000,5577],["20260427",107600,9339],["20260428",106500,3436],["20260429",105400,9080],["20260430",104300,4363],["20260504",106700,7625],["20260506",103600,12117],["20260507",107700,10832],["20260508",109300,14205],["20260511",118100,20398],["20260512",116100,18937],["20260513",121900,37370],["20260514",118600,16310],["20260515",114700,9747],["20260518",116100,9660],["20260519",115000,5022],["20260520",111300,9028],["20260521",111300,5107],["20260522",116300,4560],["20260526",113400,5452],["20260527",110600,7065],["20260528",112000,5055],["20260529",114800,11108],["20260601",114900,10293],["20260602",113100,9059],["20260604",112400,7380],["20260605",113400,8391],["20260608",111800,16236],["20260609",111000,7523],["20260610",112900,5503],["20260611",114400,7272],["20260612",125200,41910],["20260615",135800,57801],["20260616",125400,17173],["20260617",121500,9877],["20260618",114700,22168],["20260619",115900,12811],["20260622",116300,7861],["20260623",113700,12236],["20260624",116000,10417],["20260625",111000,6485],["20260626",100600,12758],["20260629",106200,31993],["20260630",106300,13349],["20260701",107000,4508],["20260702",109100,15403],["20260703",119000,13941],["20260706",125200,17607],["20260707",126600,12063],["20260708",129900,18551],["20260709",133600,18507],["20260710",132800,8360],["20260713",128600,7877],["20260714",131900,11879],["20260715",137000,14094],["20260716",133400,17226],["20260720",130600,16515],["20260721",126500,24295],["20260722",128700,10218],["20260723",148400,27928],["20260724",143800,20613],["20260727",143200,15506],["20260728",136400,7391],["20260729",130900,11604],["20260730",131000,24342]],"detail_json":"https://aikstockdata.com/data/public/s/093320.json","page_url":"https://aikstockdata.com/s/093320.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."}}