{"schema_version":"1.0","@type":"Dataset","code":"105330","name_ko":"케이엔더블유","name":"케이엔더블유(105330) 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",4560,604017],["20250723",4525,31956],["20250724",4405,29551],["20250725",4300,27379],["20250728",4365,34631],["20250729",4515,19940],["20250730",4500,13579],["20250731",4490,570664],["20250801",4535,38635],["20250804",4555,30591],["20250805",4635,29418],["20250806",4610,14649],["20250807",4640,12294],["20250808",4705,59828],["20250811",4610,28152],["20250812",4545,32918],["20250813",4620,27992],["20250814",4535,15886],["20250818",4430,17233],["20250819",4435,13813],["20250820",4320,40128],["20250821",4265,13865],["20250822",4290,193573],["20250825",4290,390547],["20250826",4300,134469],["20250828",4360,10605],["20250829",4330,11292],["20250901",4245,13391],["20250902",4200,26744],["20250903",4305,12082],["20250904",4300,20093],["20250905",4225,22232],["20250908",4240,7563],["20250909",4250,7191],["20250910",4250,27294],["20250911",4220,14490],["20250912",4220,10132],["20250915",4190,14946],["20250916",4190,12320],["20250917",4295,850386],["20250918",4560,192742],["20250919",5190,564279],["20250922",5320,181203],["20250923",5180,68062],["20250924",5250,37380],["20250925",5250,75708],["20250926",5390,58337],["20250929",5580,81806],["20250930",5170,143109],["20251001",5370,40268],["20251002",5500,43595],["20251010",5410,50399],["20251013",5400,42072],["20251014",5370,32090],["20251015",5540,46686],["20251016",5540,22544],["20251017",5330,49047],["20251020",5300,40071],["20251021",5480,20766],["20251022",5480,14511],["20251023",5300,28362],["20251024",5480,36473],["20251027",5630,81957],["20251028",5430,43363],["20251029",5540,30318],["20251030",5640,80176],["20251031",5650,57480],["20251103",5760,71377],["20251104",5650,49612],["20251105",5430,61062],["20251106",5660,46939],["20251107",5630,109260],["20251110",5730,29422],["20251111",5690,50396],["20251112",6040,165688],["20251113",6040,84017],["20251114",5860,50642],["20251117",5740,28337],["20251118",5720,27289],["20251119",5590,32691],["20251120",5730,10461],["20251121",5700,22681],["20251124",5500,42122],["20251125",5580,21234],["20251126",5650,10201],["20251127",5650,17392],["20251128",5740,41673],["20251201",5720,34617],["20251202",5870,16501],["20251203",5830,23455],["20251204",5750,17877],["20251205",5740,9968],["20251208",5670,42566],["20251209",5520,28798],["20251210",5740,38731],["20251211",5890,36581],["20251212",5880,39593],["20251215",5720,21407],["20251216",5510,17962],["20251217",5440,21571],["20251218",5300,39604],["20251219",5430,13985],["20251222",5510,23686],["20251223",5550,32732],["20251224",5520,20314],["20251226",5600,24607],["20251229",5620,43284],["20251230",5830,65694],["20260102",5600,109491],["20260105",5550,19180],["20260106",5490,16299],["20260107",5490,33262],["20260108",5460,37640],["20260109",5410,31672],["20260112",5340,34976],["20260113",5410,37167],["20260114",5380,13005],["20260115",5380,32222],["20260116",5170,51144],["20260119",5260,25373],["20260120",5240,21162],["20260121",5100,47980],["20260122",4965,54468],["20260123",5100,53923],["20260126",5160,56589],["20260127",5030,56310],["20260128",5040,25372],["20260129",5120,52489],["20260130",5700,205322],["20260202",5630,56864],["20260203",5630,68721],["20260204",5650,51887],["20260205",5600,50473],["20260206",5460,16153],["20260209",5450,15895],["20260210",5460,33646],["20260211",5400,40981],["20260212",5420,9403],["20260213",5400,9959],["20260219",5440,10730],["20260220",5760,35781],["20260223",5780,99994],["20260224",5700,48013],["20260225",5590,34365],["20260226",5660,51268],["20260227",7010,1763875],["20260303",6610,343648],["20260304",6330,213077],["20260305",6340,203680],["20260306",6250,84139],["20260309",6160,82784],["20260310",7900,841046],["20260311",8110,244681],["20260312",8000,150884],["20260313",7860,81950],["20260316",7880,75120],["20260317",7710,75396],["20260318",7600,68412],["20260319",7630,41643],["20260320",7760,193400],["20260323",7300,116242],["20260324",7320,103822],["20260325",7810,93229],["20260326",7590,44388],["20260327",7280,104109],["20260330",7520,156333],["20260331",8950,1256924],["20260401",8620,438099],["20260402",8020,143401],["20260403",7860,118207],["20260406",7800,155096],["20260407",8550,301823],["20260408",8410,254493],["20260409",8070,82698],["20260410",8390,62930],["20260413",8590,120569],["20260414",9110,184093],["20260415",9300,82542],["20260416",9100,87814],["20260417",9270,70206],["20260420",9220,37939],["20260421",9190,59310],["20260422",9280,28485],["20260423",9370,94453],["20260424",9370,66091],["20260427",9840,209484],["20260428",10260,127347],["20260429",10270,58608],["20260430",10440,68746],["20260504",10470,128840],["20260506",10740,122924],["20260507",10590,121675],["20260508",10210,75127],["20260511",10660,147764],["20260512",10250,88122],["20260513",9960,116245],["20260514",10000,113073],["20260515",9240,109512],["20260518",9040,62989],["20260519",9090,55686],["20260520",9050,43237],["20260521",9650,44746],["20260522",9550,19455],["20260526",9490,33791],["20260527",9410,25020],["20260528",9510,44458],["20260529",9460,65658],["20260601",9240,93754],["20260602",9310,57952],["20260604",8940,40855],["20260605",9350,129298],["20260608",9000,20524],["20260609",8930,34244],["20260610",9110,22274],["20260611",9170,23429],["20260612",9220,20426],["20260615",9270,18261],["20260616",9250,26828],["20260617",9000,48696],["20260618",9170,40529],["20260619",9100,15788],["20260622",9140,36988],["20260623",8990,34580],["20260624",9060,20925],["20260625",9080,222834],["20260626",8850,174355],["20260629",7450,314581],["20260630",7850,145863],["20260701",7310,244324],["20260702",7350,102076],["20260703",7430,198123],["20260706",7090,127416],["20260707",6400,144068],["20260708",6270,84247],["20260709",6070,41794],["20260710",6400,34948],["20260713",6650,21524],["20260714",6100,124595],["20260715",6170,23654],["20260716",6280,13751],["20260720",6080,13246],["20260721",6140,22427],["20260722",6070,25901],["20260723",6060,29760],["20260724",6200,32889],["20260727",6460,46938],["20260728",6450,23111],["20260729",5900,56565],["20260730",5300,90738]],"detail_json":"https://aikstockdata.com/data/public/s/105330.json","page_url":"https://aikstockdata.com/s/105330.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."}}