{"schema_version":"1.0","@type":"Dataset","code":"093640","name_ko":"케이알엠","name":"케이알엠(093640) 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",4640,55642],["20250723",4535,59123],["20250724",4450,62795],["20250725",4500,32222],["20250728",4600,57755],["20250729",4505,38522],["20250730",4560,36801],["20250731",4600,38187],["20250801",4420,31691],["20250804",4545,41374],["20250805",4675,53283],["20250806",4740,30994],["20250807",4700,228035],["20250808",4865,65371],["20250811",5200,132030],["20250812",4995,98550],["20250813",4915,46153],["20250814",4795,45395],["20250818",4820,30977],["20250819",4790,33923],["20250820",4725,42184],["20250821",4600,27432],["20250822",4760,15180],["20250825",4880,41909],["20250826",4720,26001],["20250828",4465,52152],["20250829",4480,56705],["20250901",4370,44337],["20250902",4205,70074],["20250903",4125,56878],["20250904",4250,33385],["20250905",4340,27392],["20250908",4355,24559],["20250909",4415,28756],["20250910",4305,54337],["20250911",4265,21199],["20250912",4350,24994],["20250915",4120,83167],["20250916",4200,48306],["20250917",4055,41629],["20250918",4090,39316],["20250919",4370,181532],["20250922",4265,73140],["20250923",4100,97589],["20250924",4080,51956],["20250925",4130,49824],["20250926",4020,52248],["20250929",4050,52732],["20250930",4105,40127],["20251001",4145,38716],["20251002",4095,55021],["20251010",4245,93659],["20251013",4340,82723],["20251014",4250,37306],["20251015",4455,69259],["20251016",4360,61850],["20251017",4250,59250],["20251020",4335,124569],["20251021",4255,79532],["20251022",4260,30705],["20251023",4220,27989],["20251024",4150,72850],["20251027",4065,138480],["20251028",4005,56919],["20251029",3960,64882],["20251030",3905,84541],["20251031",3800,118369],["20251103",3750,161600],["20251104",3845,75803],["20251105",3720,95536],["20251106",3750,36202],["20251107",3645,56186],["20251110",3830,57763],["20251111",3935,76050],["20251112",3880,24116],["20251113",3850,22096],["20251114",3700,60121],["20251117",3555,68004],["20251118",3500,70277],["20251119",3495,27941],["20251120",3475,29042],["20251121",3405,70981],["20251124",3375,27022],["20251125",3405,16529],["20251126",3525,22096],["20251127",3585,15061],["20251128",3655,17458],["20251201",3655,24736],["20251202",3670,30756],["20251203",3700,19209],["20251204",4040,748657],["20251205",3975,98933],["20251208",3880,55181],["20251209",3805,32563],["20251210",3750,70716],["20251211",3835,42484],["20251212",3820,48007],["20251215",3975,118400],["20251216",3785,51289],["20251217",3750,43485],["20251218",3765,22691],["20251219",3780,29271],["20251222",3855,30661],["20251223",3800,33962],["20251224",3820,58192],["20251226",3880,67155],["20251229",3785,58964],["20251230",3810,43241],["20260102",3880,55479],["20260105",3800,43273],["20260106",3690,56089],["20260107",3635,51268],["20260108",3575,50468],["20260109",3635,54278],["20260112",3795,159911],["20260113",3815,30156],["20260114",3750,37359],["20260115",3750,51588],["20260116",3750,73575],["20260119",3960,250565],["20260120",3845,85242],["20260121",3770,97851],["20260122",4100,276915],["20260123",3970,88011],["20260126",3965,86933],["20260127",3795,106862],["20260128",3810,71381],["20260129",3695,158914],["20260130",3600,95853],["20260202",3475,80898],["20260203",3550,57715],["20260204",3620,69982],["20260205",3595,46257],["20260206",3500,84740],["20260209",3535,49359],["20260210",3630,56155],["20260211",3600,104082],["20260212",3600,48377],["20260213",3590,82306],["20260219",3720,84740],["20260220",3675,72429],["20260223",3590,58219],["20260224",3500,63856],["20260225",3500,99164],["20260226",3475,67438],["20260227",3395,129023],["20260303",4410,1585019],["20260304",3950,1422085],["20260305",4200,285743],["20260306",4555,582349],["20260309",5240,1030335],["20260310",5500,649070],["20260311",5000,293155],["20260312",5420,404547],["20260313",5470,266300],["20260316",5770,316769],["20260317",5620,244758],["20260318",5780,266315],["20260319",5440,312731],["20260320",5690,184709],["20260323",5330,90308],["20260324",4800,420078],["20260325",4950,128912],["20260326",4980,101955],["20260327",5000,45946],["20260330",4915,58921],["20260331",4725,80390],["20260401",4655,88857],["20260402",4175,161765],["20260403",4230,140783],["20260406",4140,72110],["20260407",4160,36213],["20260408",4230,44763],["20260409",4250,33092],["20260410",4310,40179],["20260413",4160,104851],["20260414",4080,151458],["20260415",4105,174774],["20260416",4200,73830],["20260417",4280,65819],["20260420",4275,96544],["20260421",4170,50004],["20260422",5190,1205566],["20260423",5200,606706],["20260424",4850,194139],["20260427",5110,246367],["20260428",4845,117898],["20260429",4920,99506],["20260430",4885,49057],["20260504",5000,99214],["20260506",4800,83991],["20260507",4915,113429],["20260508",5200,195933],["20260511",5420,202379],["20260512",5400,208185],["20260513",5050,93936],["20260514",5070,61435],["20260515",4570,147453],["20260518",4515,123343],["20260519",4640,87463],["20260520",4575,65186],["20260521",4540,142511],["20260522",4540,49062],["20260526",4450,72787],["20260527",4260,100702],["20260528",4300,939812],["20260529",4280,152284],["20260601",3855,262452],["20260602",3735,104180],["20260604",3570,174627],["20260605",3605,105297],["20260608",3320,108621],["20260609",3265,189318],["20260610",3190,86448],["20260611",3325,60149],["20260612",3295,66485],["20260615",3255,89732],["20260616",3280,108376],["20260617",3235,135393],["20260618",3100,107282],["20260619",3480,197149],["20260622",3500,294998],["20260623",3260,210113],["20260624",3315,90483],["20260625",3510,107059],["20260626",3305,52623],["20260629",3570,40093],["20260630",3490,35260],["20260701",3650,52712],["20260702",3420,46581],["20260703",3300,108190],["20260706",3500,102273],["20260707",3360,43225],["20260708",3285,71895],["20260709",3275,37647],["20260710",3325,26263],["20260713",3230,51198],["20260714",3155,150263],["20260715",3330,36058],["20260716",3240,34855],["20260720",3130,102575],["20260721",3120,79803],["20260722",3185,59721],["20260723",3220,36290],["20260724",3195,23936],["20260727",3445,103906],["20260728",3265,43806],["20260729",3095,104110],["20260730",3140,49207]],"detail_json":"https://aikstockdata.com/data/public/s/093640.json","page_url":"https://aikstockdata.com/s/093640.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."}}