{"schema_version":"1.0","@type":"Dataset","code":"274090","name_ko":"켄코아에어로스페이스","name":"켄코아에어로스페이스(274090) 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",11500,91699],["20250723",11530,70437],["20250724",11630,46573],["20250725",11980,147904],["20250728",11900,55714],["20250729",12090,62873],["20250730",11980,48995],["20250731",11820,43798],["20250801",11570,902941],["20250804",11490,170122],["20250805",11650,97122],["20250806",11620,75011],["20250807",11530,38640],["20250808",11280,82791],["20250811",11120,74501],["20250812",10880,83044],["20250813",10780,63667],["20250814",10900,38517],["20250818",10540,97516],["20250819",10400,78399],["20250820",10080,90960],["20250821",10110,28275],["20250822",10350,30442],["20250825",10390,43311],["20250826",10530,52499],["20250828",10620,37459],["20250829",10670,27350],["20250901",10620,43758],["20250902",10750,42609],["20250903",10900,47580],["20250904",10910,40493],["20250905",10800,37782],["20250908",10980,46749],["20250909",11090,38006],["20250910",11170,38707],["20250911",11360,88762],["20250912",11390,68074],["20250915",11260,47139],["20250916",11480,96000],["20250917",11690,147941],["20250918",11820,122922],["20250919",11890,73748],["20250922",11740,76769],["20250923",11440,78783],["20250924",11320,48588],["20250925",11130,52624],["20250926",10750,88928],["20250929",10850,26938],["20250930",10790,21419],["20251001",10680,40201],["20251002",10710,36770],["20251010",10960,52523],["20251013",10990,47203],["20251014",11190,102146],["20251015",11350,79827],["20251016",11050,60772],["20251017",10850,78211],["20251020",11040,47189],["20251021",11100,94044],["20251023",10730,70194],["20251024",10620,83332],["20251027",10620,53478],["20251028",10510,41062],["20251029",10700,91403],["20251030",10940,173371],["20251031",11650,228652],["20251103",12010,261395],["20251104",11450,154464],["20251105",11060,117419],["20251106",10680,77615],["20251107",10390,86535],["20251110",10680,37568],["20251111",10740,71921],["20251112",10900,37561],["20251113",10710,31649],["20251114",10700,69481],["20251117",10780,69392],["20251118",10530,74051],["20251119",10320,93086],["20251120",10580,53048],["20251121",10320,55864],["20251124",10150,44091],["20251125",10190,36611],["20251126",10290,38594],["20251128",10160,27140],["20251201",9960,75750],["20251202",9850,34170],["20251203",9940,30670],["20251204",9850,31372],["20251205",9690,58050],["20251208",9970,61796],["20251209",9850,27439],["20251210",9850,19166],["20251211",10270,95248],["20251212",10990,504025],["20251215",11270,390961],["20251216",10680,227650],["20251217",10700,105682],["20251218",12230,1624372],["20251219",11670,1408156],["20251222",15170,6960748],["20251223",14860,4797181],["20251224",18860,14068745],["20251226",17540,1899570],["20251229",17630,2053642],["20251230",17780,1310355],["20260102",18710,8170520],["20260105",20450,9900835],["20260106",21400,10640151],["20260107",20950,1460412],["20260108",21000,1302939],["20260109",21200,626992],["20260112",21900,1409445],["20260113",21600,748970],["20260114",19890,1068252],["20260115",20250,917751],["20260116",19780,494556],["20260119",20950,848211],["20260120",22450,2061588],["20260121",22750,1107686],["20260122",23200,1844484],["20260123",23150,901904],["20260126",24400,1109610],["20260127",24200,1213459],["20260128",24100,1569212],["20260129",29850,8087553],["20260130",29800,1948777],["20260202",27450,1391250],["20260203",28200,1310052],["20260204",26950,890113],["20260205",24750,807432],["20260206",25150,1827903],["20260209",26700,1233540],["20260210",26750,916090],["20260211",25750,608418],["20260212",26300,1215414],["20260213",26550,664444],["20260219",26250,588505],["20260220",25800,545299],["20260223",22450,1258698],["20260224",22700,586201],["20260225",23150,574487],["20260226",23250,355222],["20260227",22300,455918],["20260303",20650,1068845],["20260304",16990,1027073],["20260305",19300,634935],["20260306",20150,480217],["20260309",19660,331091],["20260310",21050,639302],["20260311",22700,1143341],["20260312",22900,487138],["20260313",22200,372707],["20260316",21100,527509],["20260317",21100,341723],["20260318",21650,335130],["20260319",20700,240265],["20260320",21000,169033],["20260323",19750,245018],["20260324",20700,380090],["20260325",24300,1996003],["20260326",23850,1201087],["20260327",23450,607425],["20260330",22300,358938],["20260331",20100,469039],["20260401",21700,392388],["20260402",18710,1295709],["20260403",19540,630177],["20260406",18650,349034],["20260407",18200,223916],["20260408",20400,417956],["20260409",19510,302617],["20260410",19800,296884],["20260413",21500,591226],["20260414",23900,1741716],["20260415",23400,635215],["20260416",22750,389293],["20260417",24000,1046274],["20260420",23750,416535],["20260421",23800,338498],["20260422",23750,439749],["20260423",23050,389968],["20260424",22950,337966],["20260427",23350,318258],["20260428",23200,449746],["20260429",22650,262152],["20260430",21650,345940],["20260504",21950,331720],["20260506",21450,330338],["20260507",20900,240762],["20260508",21850,279182],["20260511",22450,574306],["20260512",21150,440822],["20260513",21450,304718],["20260514",21000,261880],["20260515",19990,400982],["20260518",25950,2915874],["20260519",28450,12388012],["20260520",24150,2225802],["20260521",25550,2043010],["20260522",28500,2782940],["20260526",34250,5624301],["20260527",32550,7367119],["20260528",29900,1770606],["20260529",26750,1441418],["20260601",25100,1187061],["20260602",23700,1235322],["20260604",22800,757437],["20260605",21750,523157],["20260608",20300,542686],["20260609",22300,530996],["20260610",22500,667817],["20260611",21100,2230749],["20260612",20700,1470027],["20260615",18100,1124056],["20260616",18370,1083615],["20260617",17700,793705],["20260618",16300,822724],["20260619",14840,678672],["20260622",14050,470550],["20260623",12050,802553],["20260624",12190,437525],["20260625",12000,336969],["20260626",11200,337299],["20260629",12150,256034],["20260630",12240,270335],["20260701",12740,275805],["20260702",11550,212688],["20260703",11730,206699],["20260706",11360,159426],["20260707",10610,294082],["20260708",9670,334775],["20260709",10160,263023],["20260710",10860,147239],["20260713",10120,143340],["20260714",9870,197444],["20260715",10130,138074],["20260716",9690,164066],["20260720",9000,131876],["20260721",8960,134398],["20260722",9100,127052],["20260723",9680,92497],["20260724",9460,111404],["20260727",9120,122578],["20260728",8380,202300],["20260729",7750,301677],["20260730",7600,125875]],"detail_json":"https://aikstockdata.com/data/public/s/274090.json","page_url":"https://aikstockdata.com/s/274090.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."}}