{"schema_version":"1.0","@type":"Dataset","code":"281820","name_ko":"케이씨텍","name":"케이씨텍(281820) 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",26600,46658],["20250723",27450,121430],["20250724",28050,139657],["20250725",27600,50655],["20250728",29600,299559],["20250729",29200,230153],["20250730",30650,394256],["20250731",30350,200972],["20250801",29050,154429],["20250804",30150,98073],["20250805",30350,108727],["20250806",29850,83709],["20250807",31150,175335],["20250808",32950,238158],["20250811",33250,102549],["20250812",32550,114289],["20250813",35700,331986],["20250814",34950,113943],["20250818",33300,119341],["20250819",33000,93153],["20250820",32050,61401],["20250821",31900,65220],["20250822",31450,81439],["20250825",32800,74215],["20250826",32800,47121],["20250828",32900,61275],["20250829",33450,71568],["20250901",31150,127791],["20250902",31500,61665],["20250903",31400,63218],["20250904",32000,62373],["20250905",31850,59879],["20250908",33500,97890],["20250909",34550,116029],["20250910",34700,127807],["20250911",35550,139138],["20250912",35400,145373],["20250915",38300,299927],["20250916",37850,207910],["20250917",37100,98422],["20250918",38500,208214],["20250919",38650,129918],["20250922",39150,129120],["20250923",38900,77780],["20250924",39400,147673],["20250925",38700,66781],["20250926",37300,97257],["20250929",38650,92254],["20250930",38800,147321],["20251001",38900,101838],["20251002",39900,208931],["20251010",40900,166660],["20251013",40250,107460],["20251014",37800,244971],["20251015",39800,97826],["20251016",39250,69480],["20251017",37750,104650],["20251020",39300,93357],["20251021",38000,94620],["20251023",37550,79325],["20251024",39850,200249],["20251027",39400,103003],["20251028",38250,87663],["20251029",38650,63267],["20251030",38200,81543],["20251031",38350,51961],["20251103",39000,102583],["20251104",39400,142393],["20251105",37050,139224],["20251106",39350,160586],["20251107",36850,98333],["20251110",39800,184581],["20251111",43500,840940],["20251112",43100,265021],["20251113",43550,421891],["20251114",40800,197982],["20251117",45150,277956],["20251118",43250,159546],["20251119",42950,115231],["20251120",42550,126915],["20251121",37950,169607],["20251124",37000,88025],["20251125",37050,123623],["20251126",38150,103869],["20251128",39850,95547],["20251201",40650,107714],["20251202",40650,76432],["20251203",40750,45899],["20251204",38950,85805],["20251205",38850,44079],["20251208",38600,54659],["20251209",38800,63033],["20251210",38300,84044],["20251211",37050,153810],["20251212",36700,120648],["20251215",36350,79919],["20251216",35350,107136],["20251217",36750,87652],["20251218",37050,66572],["20251219",37100,82500],["20251222",38800,135225],["20251223",39150,96723],["20251224",38850,56247],["20251226",39100,102068],["20251229",38700,119811],["20251230",39650,155758],["20260102",41950,182352],["20260105",42600,242500],["20260106",45450,305291],["20260107",44250,251937],["20260108",42900,199916],["20260109",41200,140319],["20260112",40850,109054],["20260113",40150,138888],["20260114",40900,94177],["20260115",41000,128664],["20260116",40300,122922],["20260119",39250,115478],["20260120",38650,97472],["20260121",38150,107469],["20260122",38300,89359],["20260123",38750,88828],["20260126",40150,120258],["20260127",41500,179500],["20260128",44650,338278],["20260129",43700,348196],["20260130",47250,483470],["20260202",44850,250747],["20260203",48650,244358],["20260204",48950,144726],["20260205",46000,128445],["20260206",46850,167879],["20260209",50500,200658],["20260210",47200,180768],["20260211",45500,134333],["20260212",45600,77083],["20260213",46000,77593],["20260219",47700,98475],["20260220",47500,120855],["20260223",48000,199123],["20260224",48300,114450],["20260225",47850,139919],["20260226",51000,280815],["20260227",49150,134208],["20260303",46450,201771],["20260304",39450,198683],["20260305",46400,174401],["20260306",47600,105863],["20260309",41400,210234],["20260310",45600,214157],["20260311",44550,143984],["20260312",44350,77435],["20260313",44800,84633],["20260316",46100,107591],["20260317",47050,151521],["20260318",51200,314379],["20260319",50800,148840],["20260320",49550,162228],["20260323",45400,150420],["20260324",46400,144770],["20260325",49750,191498],["20260326",48550,142164],["20260327",48800,130691],["20260330",48050,130991],["20260331",43900,122088],["20260401",47450,81679],["20260402",43150,182645],["20260403",42900,87358],["20260406",43250,39145],["20260407",43850,66025],["20260408",46550,107258],["20260409",47350,145880],["20260410",49700,225581],["20260413",51500,203584],["20260414",53400,198836],["20260415",53800,121322],["20260416",54500,130722],["20260417",54500,109872],["20260420",55500,184969],["20260421",54900,124995],["20260422",57300,190163],["20260423",57200,162434],["20260424",59500,141266],["20260427",60300,123356],["20260428",61700,169088],["20260429",62300,148060],["20260430",61300,131475],["20260504",66500,186235],["20260506",69700,226372],["20260507",68000,171255],["20260508",68300,162930],["20260511",71200,173587],["20260512",68400,208498],["20260513",74300,176405],["20260514",81800,190678],["20260515",71300,210961],["20260518",70200,201708],["20260519",66300,101165],["20260520",66000,95429],["20260521",71100,121470],["20260522",70600,110737],["20260526",72600,146007],["20260527",67800,156659],["20260528",66200,154664],["20260529",62600,141881],["20260601",63200,164056],["20260602",59700,117142],["20260604",67700,320708],["20260605",65300,147766],["20260608",58900,109029],["20260609",66400,133189],["20260610",65100,126758],["20260611",76400,436269],["20260612",87100,378572],["20260615",85800,163791],["20260616",90100,472065],["20260617",91600,281738],["20260618",91100,206627],["20260619",85300,273732],["20260622",94000,295590],["20260623",80400,259560],["20260624",81500,136776],["20260625",77400,198126],["20260626",82700,426700],["20260629",90900,346009],["20260630",115100,740028],["20260701",117500,534649],["20260702",113100,437739],["20260703",108600,382594],["20260706",98800,291355],["20260707",92900,304888],["20260708",83100,335251],["20260709",83500,245493],["20260710",97400,320377],["20260713",90000,278469],["20260714",94000,259220],["20260715",104900,385219],["20260716",100800,227797],["20260720",93400,150097],["20260721",100300,210582],["20260722",86900,334698],["20260723",86100,222946],["20260724",75100,217828],["20260727",76500,114544],["20260728",65200,201725],["20260729",58400,368341],["20260730",55100,247809]],"detail_json":"https://aikstockdata.com/data/public/s/281820.json","page_url":"https://aikstockdata.com/s/281820.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."}}