{"schema_version":"1.0","@type":"Dataset","code":"115500","name_ko":"케이씨에스","name":"케이씨에스(115500) 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",9240,36485],["20250723",9080,35773],["20250724",9100,29004],["20250725",9180,15907],["20250728",9090,15737],["20250729",9130,13982],["20250730",8980,15364],["20250731",9100,14619],["20250801",8620,53709],["20250804",8980,40741],["20250805",8940,21047],["20250806",9310,2723959],["20250807",8980,147838],["20250808",8960,65544],["20250811",8930,49290],["20250812",9370,1177337],["20250813",9670,187705],["20250814",9690,98321],["20250818",9560,63738],["20250819",9370,47746],["20250820",9160,85855],["20250821",9250,74115],["20250822",9230,56890],["20250825",9560,69580],["20250826",9540,41875],["20250828",9440,32564],["20250829",9440,47432],["20250901",9220,35288],["20250902",9270,24010],["20250903",9260,16565],["20250904",9330,32319],["20250905",9350,20769],["20250908",9410,22736],["20250909",9470,52613],["20250910",9590,64084],["20250911",9600,29348],["20250912",9650,80468],["20250915",10000,296934],["20250916",9920,240876],["20250917",10110,159597],["20250918",10680,1245472],["20250919",10400,211379],["20250922",10860,545718],["20250923",10660,182785],["20250924",10990,356149],["20250925",10700,98866],["20250926",10120,94549],["20250929",10130,52851],["20250930",10060,73491],["20251001",9980,44624],["20251002",10000,35481],["20251010",10870,229726],["20251013",10930,160495],["20251014",11520,1105741],["20251015",11400,176283],["20251016",11320,158493],["20251017",10710,81174],["20251020",10820,68257],["20251021",10750,67749],["20251022",11190,132047],["20251023",12330,2441132],["20251024",11600,390030],["20251027",11830,215883],["20251028",11670,339724],["20251029",11880,180381],["20251030",11440,152454],["20251031",11440,79247],["20251103",11490,69848],["20251104",11130,76345],["20251105",10640,92649],["20251106",11050,108972],["20251107",10590,52718],["20251110",10810,44568],["20251111",10600,50161],["20251112",10680,33218],["20251113",10580,53005],["20251114",10110,58825],["20251117",10280,24548],["20251118",9850,66926],["20251119",9800,30223],["20251120",9980,23408],["20251121",9540,36722],["20251124",9570,26737],["20251125",9870,117328],["20251126",9890,45829],["20251127",9820,25697],["20251128",9900,47005],["20251201",10010,68916],["20251202",9930,46847],["20251203",10070,34855],["20251204",10170,46121],["20251205",10260,106375],["20251208",10130,34619],["20251209",10180,20211],["20251210",10070,38121],["20251211",10030,23601],["20251212",10080,39693],["20251215",9940,36218],["20251216",9720,43906],["20251217",9750,24145],["20251218",9630,16584],["20251219",9800,30678],["20251222",10000,34222],["20251223",9980,157468],["20251224",9870,45497],["20251226",9710,34215],["20251229",9750,49480],["20251230",9770,24398],["20260102",10040,101897],["20260105",10100,91815],["20260106",9990,70448],["20260107",9830,108663],["20260108",9480,117878],["20260109",9590,43173],["20260112",9690,53371],["20260113",9570,53025],["20260114",9380,70485],["20260115",9400,81399],["20260116",9190,68226],["20260119",9530,99108],["20260120",9770,141220],["20260121",9550,80201],["20260122",9440,104164],["20260123",9810,200191],["20260126",9870,126181],["20260127",9770,75155],["20260128",9800,125050],["20260129",10060,286570],["20260130",9730,213779],["20260202",9300,172748],["20260203",9580,69421],["20260204",9610,94182],["20260205",9460,95079],["20260206",9190,84413],["20260209",9560,116221],["20260210",9510,41196],["20260211",9610,71308],["20260212",9450,57718],["20260213",9270,76815],["20260219",9370,97806],["20260220",9380,71277],["20260223",9330,76164],["20260224",9250,67329],["20260225",9220,63531],["20260226",9410,275452],["20260227",9420,248769],["20260303",8950,123216],["20260304",7780,222729],["20260305",8450,88753],["20260306",8630,35445],["20260309",8330,68047],["20260310",8690,49274],["20260311",8920,84036],["20260312",9060,55645],["20260313",9030,33978],["20260316",8870,28295],["20260317",8960,21082],["20260318",8900,44479],["20260319",9110,397357],["20260320",9100,75501],["20260323",8670,84002],["20260324",9030,100329],["20260325",9360,172338],["20260326",8980,63181],["20260327",9190,144623],["20260330",9010,53323],["20260331",8510,47072],["20260401",9270,59110],["20260402",8790,66699],["20260403",9030,34764],["20260406",9260,179959],["20260407",9050,70859],["20260408",9360,545296],["20260409",9120,66157],["20260410",9470,185371],["20260413",9890,273924],["20260414",10530,1236006],["20260415",13680,1501446],["20260416",17780,971213],["20260417",17780,10701773],["20260420",23100,1758471],["20260421",21700,6509627],["20260422",19000,1545093],["20260423",17330,1385661],["20260424",16080,627543],["20260427",16820,525573],["20260428",15930,392829],["20260429",15810,252658],["20260430",15870,271718],["20260504",16000,325629],["20260506",17370,1940697],["20260507",17200,1005582],["20260508",16700,465019],["20260511",16650,809794],["20260512",17140,1490006],["20260513",18830,5262718],["20260514",17170,750305],["20260515",14360,826864],["20260518",13910,299433],["20260519",14870,1870809],["20260520",13280,369969],["20260521",13710,266326],["20260522",15850,3945935],["20260526",20600,5368569],["20260527",19690,5756931],["20260528",17390,869778],["20260529",16500,1202007],["20260601",14690,506333],["20260602",13730,387402],["20260604",14040,268069],["20260605",13250,158108],["20260608",11640,179299],["20260609",12190,740012],["20260610",11570,189083],["20260611",11780,196113],["20260612",12100,154676],["20260615",12630,227837],["20260616",12350,163408],["20260617",12060,154595],["20260618",11770,130066],["20260619",10950,154982],["20260622",10800,106918],["20260623",10370,2718032],["20260624",11010,1117175],["20260625",9580,456627],["20260626",8990,213032],["20260629",9450,146005],["20260630",9280,88111],["20260701",9150,130995],["20260702",8690,138682],["20260703",8750,81761],["20260706",8770,85644],["20260707",8500,78874],["20260708",7960,116469],["20260709",7980,86045],["20260710",8760,88764],["20260713",8120,71029],["20260714",8000,74363],["20260715",8360,52704],["20260716",8020,48524],["20260720",7500,50779],["20260721",7600,53277],["20260722",7700,50241],["20260723",8150,40194],["20260724",7830,41039],["20260727",7820,25791],["20260728",7380,332842],["20260729",6710,111908],["20260730",6680,72221]],"detail_json":"https://aikstockdata.com/data/public/s/115500.json","page_url":"https://aikstockdata.com/s/115500.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."}}