{"schema_version":"1.0","@type":"Dataset","code":"256940","name_ko":"킵스파마","name":"킵스파마(256940) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",14550,177381],["20250723",14420,167999],["20250724",14300,89935],["20250725",14200,84865],["20250728",13630,128295],["20250729",14030,82539],["20250730",13550,153128],["20250731",13800,88748],["20250801",12890,282956],["20250804",13250,79348],["20250805",13620,68424],["20250806",13110,72077],["20250807",12890,77000],["20250808",12630,62725],["20250811",12380,53565],["20250812",12660,160472],["20250813",12770,82824],["20250814",12640,34068],["20250818",12310,66646],["20250819",12000,104999],["20250820",11430,144180],["20250821",11400,68431],["20250822",10900,152290],["20250825",11490,125280],["20250826",11830,132391],["20250828",11910,110777],["20250829",11270,127969],["20250901",11120,107462],["20250902",11230,33521],["20250903",11810,74858],["20250904",13670,823775],["20250905",12810,189875],["20250908",12110,133687],["20250909",12000,80907],["20250910",11660,93921],["20250911",11480,114687],["20250912",11640,52268],["20250915",11610,89021],["20250916",11810,78437],["20250917",11190,96768],["20250918",11290,36097],["20250919",11290,46988],["20250922",11020,98924],["20250923",10620,106482],["20250924",10900,70761],["20250925",10210,142590],["20250926",11040,204562],["20250929",10720,79843],["20250930",10370,53539],["20251001",10490,49591],["20251002",10500,34935],["20251010",10240,70872],["20251013",10130,44955],["20251014",10110,45218],["20251015",10290,38807],["20251016",10590,69055],["20251017",10060,72790],["20251020",9870,84460],["20251021",9820,70098],["20251023",9510,70684],["20251024",9190,95332],["20251027",9300,70006],["20251028",9080,60728],["20251029",8830,134808],["20251030",8810,68297],["20251031",9110,149777],["20251103",8820,126094],["20251104",8790,62200],["20251105",8670,144169],["20251106",10330,557962],["20251107",9210,239978],["20251110",9120,72973],["20251111",9120,88845],["20251112",9240,41001],["20251113",8980,50955],["20251114",10150,316118],["20251117",9720,128074],["20251118",10090,206275],["20251119",9320,182694],["20251120",9510,84268],["20251121",9130,71880],["20251124",9170,33435],["20251125",9380,78979],["20251126",9230,64134],["20251128",9660,133393],["20251201",10150,62688],["20251202",10170,46065],["20251203",10500,116798],["20251204",10150,60518],["20251205",10000,57733],["20251208",10050,47853],["20251209",10730,143562],["20251210",10700,71493],["20251211",11590,262832],["20251212",12290,244138],["20251215",12450,182523],["20251216",11870,140042],["20251217",11450,99418],["20251218",11250,43023],["20251219",11400,62387],["20251222",11100,80412],["20251223",10910,54594],["20251224",10660,109196],["20251226",10450,117211],["20251229",10490,51386],["20251230",10400,57406],["20260102",11530,304037],["20260105",11980,312553],["20260106",11600,191481],["20260107",10690,381499],["20260108",11000,1602989],["20260109",10920,291469],["20260112",10720,145800],["20260113",10360,149246],["20260114",10350,79357],["20260115",10440,92949],["20260116",10340,171850],["20260119",9960,201533],["20260120",10440,177146],["20260121",9810,242509],["20260122",9750,156775],["20260123",9850,120025],["20260126",10190,170262],["20260127",9930,163014],["20260128",9750,214395],["20260129",9460,215085],["20260130",9230,157492],["20260202",9050,169891],["20260203",9270,86193],["20260204",9200,137633],["20260205",8880,138986],["20260206",8510,203362],["20260209",8560,187812],["20260210",9000,175896],["20260211",8850,85601],["20260212",8670,230745],["20260213",8390,122268],["20260219",8690,77464],["20260220",8550,56315],["20260223",8580,82467],["20260224",8500,74641],["20260225",8500,114285],["20260226",8140,179610],["20260227",8140,121484],["20260303",7690,143962],["20260304",6600,322408],["20260305",7440,138724],["20260306",8170,155610],["20260309",7480,117708],["20260310",7700,645741],["20260311",7910,103326],["20260312",7930,69510],["20260313",8170,62457],["20260316",8080,68010],["20260317",8150,40155],["20260318",8060,169577],["20260319",7890,51724],["20260320",7990,42211],["20260323",7670,50316],["20260324",7880,56031],["20260325",8250,147960],["20260326",8140,86021],["20260327",8210,57801],["20260330",7840,47985],["20260331",7630,42477],["20260401",8000,45831],["20260402",7540,95299],["20260403",7560,52983],["20260406",7550,33958],["20260407",7470,54382],["20260408",7810,65399],["20260409",7840,43015],["20260410",8300,82367],["20260413",8320,73608],["20260414",8530,70967],["20260415",8690,61957],["20260416",8590,45628],["20260417",8460,42570],["20260420",8350,30409],["20260421",9700,4752116],["20260422",9050,1072103],["20260423",8720,307420],["20260424",8520,214998],["20260427",8430,165494],["20260428",8350,130900],["20260429",8510,169732],["20260430",8240,125881],["20260504",7990,155639],["20260506",7430,315038],["20260507",7260,92707],["20260508",7080,133937],["20260511",6800,137268],["20260512",6650,169506],["20260513",6550,83322],["20260514",6590,58856],["20260515",6530,125369],["20260518",6320,72354],["20260519",6190,94208],["20260520",5960,84485],["20260521",6410,93335],["20260522",7010,98495],["20260526",6920,77980],["20260527",6960,78932],["20260528",6650,64771],["20260529",6440,52344],["20260601",6000,172486],["20260602",6510,165021],["20260604",6380,57504],["20260605",6330,35709],["20260608",5940,95355],["20260609",6120,55549],["20260610",6260,29824],["20260611",6300,29724],["20260612",6290,39531],["20260615",6230,29882],["20260616",6110,37606],["20260617",6370,35702],["20260618",6210,17397],["20260619",6090,50319],["20260622",6160,34267],["20260623",5720,77917],["20260624",5600,54116],["20260625",5860,35301],["20260626",5480,104313],["20260629",5950,58304],["20260630",5930,26535],["20260701",6270,48147],["20260702",6190,43403],["20260703",6110,34555],["20260706",6070,29652],["20260707",5890,64208],["20260708",5790,52412],["20260709",5670,46593],["20260710",5730,35021],["20260713",5590,54395],["20260714",5390,72846],["20260715",5730,43344],["20260716",6060,38968],["20260720",5900,50085],["20260721",5740,37713],["20260722",5780,68781],["20260723",5970,64783],["20260724",5790,77545],["20260727",6060,74957],["20260728",5820,57920],["20260729",5330,132575],["20260730",5320,81965]],"detail_json":"https://aikstockdata.com/data/public/s/256940.json","page_url":"https://aikstockdata.com/s/256940.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."}}