{"schema_version":"1.0","@type":"Dataset","code":"272110","name_ko":"케이엔제이","name":"케이엔제이(272110) 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",17830,48158],["20250723",18160,31838],["20250724",17550,79580],["20250725",17700,24111],["20250728",17860,23017],["20250729",18070,43852],["20250730",18070,39008],["20250731",17800,39045],["20250801",16750,74577],["20250804",17250,51473],["20250805",17500,31899],["20250806",17510,24743],["20250807",18270,55762],["20250808",18350,49341],["20250811",18940,87677],["20250812",18510,30067],["20250813",18820,22522],["20250814",17980,44032],["20250818",17400,52034],["20250819",17140,22436],["20250820",16690,50399],["20250821",16990,20838],["20250822",16730,40319],["20250825",17490,43982],["20250826",17500,21809],["20250828",16550,90427],["20250829",16530,29717],["20250901",15930,35099],["20250902",15710,33544],["20250903",16180,46326],["20250904",16230,19294],["20250905",16250,24268],["20250908",16240,21514],["20250909",17180,78656],["20250910",17660,99778],["20250911",17930,59220],["20250912",20850,736016],["20250915",21850,289810],["20250916",21700,132810],["20250917",22150,111436],["20250918",23750,340405],["20250919",23500,103069],["20250922",24200,136244],["20250923",24650,136457],["20250924",26600,428222],["20250925",28950,902552],["20250926",27700,257029],["20250929",28600,320845],["20250930",27700,149470],["20251001",28200,131283],["20251002",28800,430871],["20251010",29450,335880],["20251013",28050,262842],["20251014",27300,268980],["20251015",27950,203738],["20251016",26850,182958],["20251017",27200,202465],["20251020",26850,199628],["20251021",25250,271489],["20251023",25950,214078],["20251024",25850,175126],["20251027",26100,139984],["20251028",25150,217002],["20251029",26050,177094],["20251030",26000,130542],["20251031",26050,126807],["20251103",26750,347332],["20251104",27200,277867],["20251105",26150,229594],["20251106",27750,211000],["20251107",26650,231097],["20251110",27950,169945],["20251111",28700,219350],["20251112",28750,161010],["20251113",29950,233723],["20251114",27300,328514],["20251117",29250,211326],["20251118",29100,115999],["20251119",27950,149494],["20251120",26250,267027],["20251121",23550,173424],["20251124",23300,214642],["20251125",23400,128721],["20251126",22900,109984],["20251128",22400,96666],["20251201",23700,135658],["20251202",23150,78200],["20251203",24100,91113],["20251204",23000,122409],["20251205",23900,71222],["20251208",24150,48242],["20251209",23800,54033],["20251210",23850,76228],["20251211",23150,67220],["20251212",22750,48254],["20251215",22600,89295],["20251216",21700,66874],["20251217",23150,98289],["20251218",22500,39049],["20251219",22600,45589],["20251222",23200,73324],["20251223",22400,54437],["20251224",21950,29523],["20251226",21700,104914],["20251229",21800,57397],["20251230",21600,81832],["20260102",23150,109585],["20260105",23500,296087],["20260106",23850,170547],["20260107",20950,715919],["20260108",20300,356585],["20260109",19800,190670],["20260112",20700,171195],["20260113",20500,135226],["20260114",20850,138070],["20260115",20700,125160],["20260116",20900,167058],["20260119",22950,337823],["20260120",22900,208009],["20260121",22350,116336],["20260122",22850,207436],["20260123",23100,128881],["20260126",24600,362762],["20260127",27200,536260],["20260128",28500,394485],["20260129",28850,450638],["20260130",28000,374373],["20260202",25850,277375],["20260203",29050,362680],["20260204",30200,252852],["20260205",28200,187672],["20260206",32200,632817],["20260209",37750,910581],["20260210",35050,397872],["20260211",33550,272355],["20260212",33350,187049],["20260213",31650,243866],["20260219",35250,310869],["20260220",33900,272687],["20260223",33350,138308],["20260224",33500,162828],["20260225",32300,204660],["20260226",33100,143591],["20260227",32900,130253],["20260303",31600,208325],["20260304",28000,289509],["20260305",32450,218286],["20260306",33950,179293],["20260309",29900,231156],["20260310",32800,168606],["20260311",34400,316219],["20260312",36100,149362],["20260313",38150,370603],["20260316",38250,243927],["20260317",38900,487844],["20260318",37700,184359],["20260319",38050,109797],["20260320",36400,273316],["20260323",34550,267066],["20260324",34950,184699],["20260325",36400,110529],["20260326",35650,103111],["20260327",35650,116966],["20260330",34400,88901],["20260331",32300,168166],["20260401",35000,94198],["20260402",32200,183560],["20260403",31750,99962],["20260406",31550,52009],["20260407",31450,90636],["20260408",34500,121910],["20260409",33700,82053],["20260410",34650,106792],["20260413",35300,55183],["20260414",40300,503877],["20260415",40100,130505],["20260416",42550,253731],["20260417",40150,186049],["20260420",39400,142355],["20260421",40250,184440],["20260422",39000,156743],["20260423",39750,223954],["20260424",39250,155621],["20260427",39350,109830],["20260428",42650,364669],["20260429",41300,161880],["20260430",40100,83991],["20260504",41100,116058],["20260506",43100,328177],["20260507",39950,215088],["20260508",38250,247004],["20260511",40200,242177],["20260512",37250,350418],["20260513",37000,198300],["20260514",37800,125240],["20260515",34550,187376],["20260518",34050,139030],["20260519",32900,83139],["20260520",32550,106354],["20260521",33600,154883],["20260522",35950,79435],["20260526",35900,154421],["20260527",33750,180838],["20260528",32600,122994],["20260529",32300,207716],["20260601",30650,143755],["20260602",29750,139389],["20260604",30700,151242],["20260605",30350,125639],["20260608",29850,267927],["20260609",33350,150124],["20260610",32400,156479],["20260611",35650,205348],["20260612",38600,264650],["20260615",37350,133890],["20260616",37050,138348],["20260617",36700,67387],["20260618",35800,137125],["20260619",33750,138454],["20260622",34000,102894],["20260623",30650,165695],["20260624",30050,101659],["20260625",28900,131471],["20260626",28100,101906],["20260629",30550,71554],["20260630",30600,58520],["20260701",31300,87189],["20260702",27900,128574],["20260703",28250,74674],["20260706",27150,73737],["20260707",26150,107067],["20260708",24100,88422],["20260709",25500,124134],["20260710",28400,85712],["20260713",29150,133996],["20260714",28550,81411],["20260715",30450,75426],["20260716",28700,57290],["20260720",27150,72280],["20260721",26950,40366],["20260722",27450,59296],["20260723",28500,35173],["20260724",26250,38194],["20260727",26600,26624],["20260728",23100,131520],["20260729",20600,203844],["20260730",20050,115712]],"detail_json":"https://aikstockdata.com/data/public/s/272110.json","page_url":"https://aikstockdata.com/s/272110.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."}}