{"schema_version":"1.0","@type":"Dataset","code":"199430","name_ko":"케이엔알시스템","name":"케이엔알시스템(199430) 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",11700,774183],["20250723",11380,339272],["20250724",10950,364492],["20250725",11070,334507],["20250728",10550,284751],["20250729",11160,1390391],["20250730",10650,349723],["20250731",10720,180331],["20250801",10130,213038],["20250804",11210,658322],["20250805",11170,230273],["20250806",10950,201088],["20250807",11160,325613],["20250808",10950,144444],["20250811",10600,186693],["20250812",10380,252496],["20250813",10280,121823],["20250814",10140,138970],["20250818",10120,105906],["20250819",9780,121985],["20250820",9130,186502],["20250821",9270,92030],["20250822",9740,213180],["20250825",11030,1171669],["20250826",10680,488902],["20250828",10190,259174],["20250829",10190,151734],["20250901",13240,5501375],["20250902",13240,4529849],["20250903",12730,1037677],["20250904",13140,1169000],["20250905",13020,946171],["20250908",12880,812421],["20250909",13820,3202587],["20250910",13860,2692949],["20250911",13710,850252],["20250912",14150,961236],["20250915",14680,1236241],["20250916",13710,886666],["20250917",13120,596090],["20250918",13680,449416],["20250919",13650,569815],["20250922",13350,342700],["20250923",13100,244086],["20250924",12820,398922],["20250925",12780,336293],["20250926",12280,316144],["20250929",14880,5226220],["20250930",14920,1428612],["20251001",13950,755228],["20251002",13750,441704],["20251010",16080,3281657],["20251013",19120,4913613],["20251014",18260,2207535],["20251015",23700,7127012],["20251016",23050,2838931],["20251017",23650,2406490],["20251020",24600,2567140],["20251021",23600,1140679],["20251022",24650,1526326],["20251023",22950,695886],["20251024",23550,697686],["20251027",22800,514445],["20251028",23100,277835],["20251029",24750,780817],["20251030",26050,561992],["20251031",26650,656718],["20251103",29300,1079240],["20251104",30350,514435],["20251105",34850,1555284],["20251106",33350,681159],["20251107",32150,599222],["20251110",30750,513505],["20251111",27650,878693],["20251112",27950,412979],["20251113",28050,479024],["20251114",25200,607902],["20251117",24550,505146],["20251118",21400,1314615],["20251119",21750,1008534],["20251120",22500,486220],["20251121",21450,338190],["20251124",21300,357762],["20251125",20250,482873],["20251126",20850,336376],["20251127",22750,860921],["20251128",24200,816057],["20251201",22800,798029],["20251202",24200,469243],["20251203",25300,757360],["20251204",25700,1250876],["20251205",23800,812313],["20251208",26600,1660796],["20251209",26350,487010],["20251210",26100,284580],["20251211",25350,275332],["20251212",26400,374932],["20251215",26900,530387],["20251216",26700,686961],["20251217",25950,383493],["20251218",25650,257901],["20251219",25950,266452],["20251222",27250,426043],["20251223",28100,541364],["20251224",28150,387295],["20251226",28100,253453],["20251229",28850,515939],["20251230",27100,429624],["20260102",26100,323464],["20260105",24750,265225],["20260106",23050,310387],["20260107",24150,235515],["20260108",23250,188220],["20260109",23350,132095],["20260112",25050,394903],["20260113",26300,264773],["20260114",30750,1847690],["20260115",31000,630688],["20260116",29450,662914],["20260119",32300,971221],["20260120",34350,885115],["20260121",40450,1910430],["20260122",39150,963986],["20260123",35750,520645],["20260126",36900,546809],["20260127",35050,318112],["20260128",35100,374900],["20260129",36400,374237],["20260130",35250,286916],["20260202",32250,218552],["20260203",35450,337362],["20260204",35450,192185],["20260205",32700,139628],["20260206",30300,137135],["20260209",32100,85243],["20260210",31850,99834],["20260211",31550,78695],["20260212",30500,102563],["20260213",30950,106953],["20260219",33950,192484],["20260220",33900,121073],["20260223",34600,503505],["20260224",35200,172311],["20260225",35700,483975],["20260226",34700,130781],["20260227",33350,118882],["20260303",30200,185071],["20260304",23650,257423],["20260305",28450,157283],["20260306",28300,133387],["20260309",25300,106376],["20260310",25800,162133],["20260311",26500,135495],["20260312",26000,106164],["20260313",26000,93603],["20260316",24600,102013],["20260317",24700,73265],["20260318",25000,94265],["20260319",23750,97745],["20260320",24000,53495],["20260323",22200,128631],["20260324",22950,95093],["20260325",23400,94856],["20260326",22200,68092],["20260327",22500,62397],["20260330",21500,43914],["20260331",20600,57756],["20260401",22800,68358],["20260402",21600,131996],["20260403",21800,40926],["20260406",21350,36871],["20260407",21050,38471],["20260408",23000,64189],["20260409",22550,40706],["20260410",22850,25298],["20260413",21900,43811],["20260414",22950,52894],["20260415",23600,71685],["20260416",23800,46068],["20260417",23900,54003],["20260420",23300,44119],["20260421",23700,39542],["20260422",23450,37769],["20260423",23250,57678],["20260424",23900,84969],["20260427",24900,134686],["20260428",25650,262651],["20260429",25800,112219],["20260430",25900,109778],["20260504",25400,72298],["20260506",24500,85180],["20260507",24550,76438],["20260508",25900,150983],["20260511",25400,133473],["20260512",24100,228417],["20260513",23700,83614],["20260514",23050,56972],["20260515",21800,104558],["20260518",21200,77274],["20260519",19340,84137],["20260520",18240,69368],["20260521",20550,66132],["20260522",20800,51514],["20260526",20800,53107],["20260527",19460,70474],["20260528",19030,65271],["20260529",17750,85205],["20260601",17160,100506],["20260602",16470,93149],["20260604",17570,63478],["20260605",16220,59445],["20260608",14480,55884],["20260609",15170,43861],["20260610",14730,39667],["20260611",14900,50690],["20260612",15670,39684],["20260615",16110,35384],["20260616",15580,29460],["20260617",16000,31242],["20260618",14990,24528],["20260619",14030,46519],["20260622",13430,41581],["20260623",11720,55309],["20260624",12570,52127],["20260625",11500,32314],["20260626",10810,68470],["20260629",12430,46416],["20260630",12190,22880],["20260701",12470,33135],["20260702",11350,32985],["20260703",11430,31088],["20260706",11270,17440],["20260707",10850,22183],["20260708",9990,39880],["20260709",10280,26655],["20260710",10630,57340],["20260713",9950,36214],["20260714",9400,50509],["20260715",10130,29617],["20260716",9650,15374],["20260720",8890,19730],["20260721",9150,34502],["20260722",10220,81681],["20260723",11900,194175],["20260724",10980,144659],["20260727",14270,243199],["20260728",17600,1595193],["20260729",15030,1201865],["20260730",11750,621273]],"detail_json":"https://aikstockdata.com/data/public/s/199430.json","page_url":"https://aikstockdata.com/s/199430.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."}}