{"schema_version":"1.0","@type":"Dataset","code":"381970","name_ko":"케이카","name":"케이카(381970) 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",16220,70587],["20250723",16160,112489],["20250724",16110,67215],["20250725",15780,91771],["20250728",15490,125356],["20250729",15760,96374],["20250730",15600,63988],["20250731",15860,78930],["20250801",15480,89140],["20250804",15600,90937],["20250805",15630,85102],["20250806",15720,74631],["20250807",15690,92038],["20250808",15400,125760],["20250811",15270,119836],["20250812",15190,136279],["20250813",15150,55484],["20250814",15100,41532],["20250818",15100,54141],["20250819",15030,41589],["20250820",15160,75042],["20250821",15090,58258],["20250822",15520,91599],["20250825",15590,65380],["20250826",15760,78628],["20250828",15760,40162],["20250829",15900,55027],["20250901",15890,56664],["20250902",15660,48163],["20250903",15680,25692],["20250904",15880,75005],["20250905",16080,66098],["20250908",16110,52455],["20250909",16210,49732],["20250910",16210,50478],["20250911",16170,57635],["20250912",16240,35166],["20250915",16190,44048],["20250916",16070,53861],["20250917",16050,51512],["20250918",16060,67599],["20250919",15990,40267],["20250922",16030,48615],["20250923",15910,91587],["20250924",15970,44836],["20250925",15970,32419],["20250926",16010,83841],["20250929",15650,124638],["20250930",15610,77940],["20251001",15400,65490],["20251002",15310,62674],["20251010",15440,79138],["20251013",15330,60379],["20251014",15130,66008],["20251015",15350,100743],["20251016",15190,76148],["20251017",15270,62544],["20251020",15300,45313],["20251021",15150,96316],["20251023",15420,88030],["20251024",15400,91526],["20251027",15180,168805],["20251028",15100,57616],["20251029",15120,108535],["20251030",14910,70374],["20251031",15150,80704],["20251103",14950,73909],["20251104",14970,117310],["20251105",14880,126392],["20251106",15350,219067],["20251107",15130,74008],["20251110",15770,135834],["20251111",15460,95353],["20251112",15730,85750],["20251113",15740,65700],["20251114",15650,107030],["20251117",15720,67356],["20251118",15300,77164],["20251119",15650,116594],["20251120",15600,65368],["20251121",15630,65394],["20251124",15970,86004],["20251125",16000,74373],["20251126",16170,74813],["20251128",16200,63403],["20251201",16350,60801],["20251202",16590,92797],["20251203",16850,82836],["20251204",16720,55092],["20251205",16680,53741],["20251208",16670,87242],["20251209",16900,103067],["20251210",16690,51088],["20251211",16700,98200],["20251212",16770,50814],["20251215",16630,44742],["20251216",16640,135734],["20251217",16690,53434],["20251218",16650,44909],["20251219",16650,36819],["20251222",16480,53423],["20251223",16370,42804],["20251224",16380,30259],["20251226",16450,45924],["20251229",16030,77728],["20251230",16030,47074],["20260102",15550,92078],["20260105",15520,49927],["20260106",15520,99986],["20260107",15520,54748],["20260108",15320,52987],["20260109",15320,64997],["20260112",15310,57039],["20260113",15330,73819],["20260114",15480,46304],["20260115",15170,151108],["20260116",14980,125056],["20260119",14990,101527],["20260120",15100,73647],["20260121",15010,53366],["20260122",15310,136759],["20260123",15230,157917],["20260126",15150,161783],["20260127",15030,124592],["20260128",15030,126478],["20260129",15360,210340],["20260130",15400,146271],["20260202",15040,219745],["20260203",15080,196210],["20260204",15230,200780],["20260205",15260,107965],["20260206",15020,115408],["20260209",15180,79687],["20260210",15010,148432],["20260211",15120,79669],["20260212",15140,102688],["20260213",15070,74070],["20260219",15110,89270],["20260220",15110,131936],["20260223",15220,92156],["20260224",14990,245708],["20260225",14990,85243],["20260226",14990,105468],["20260227",14900,129696],["20260303",14710,192777],["20260304",13910,231773],["20260305",14350,116736],["20260306",14310,93248],["20260309",13720,197086],["20260310",14340,151852],["20260311",14220,84941],["20260312",14350,55877],["20260313",14290,36051],["20260316",14320,41244],["20260317",14330,59154],["20260318",14390,45818],["20260319",14330,38444],["20260320",14380,33961],["20260323",14100,59155],["20260324",14250,52422],["20260325",14360,53838],["20260326",14170,32597],["20260327",14190,57833],["20260330",13960,70038],["20260331",13740,93451],["20260401",11630,2299077],["20260402",10790,790593],["20260403",10670,284156],["20260406",10160,442480],["20260407",9880,430245],["20260408",10220,402966],["20260409",10050,171989],["20260410",10050,216624],["20260413",10070,108410],["20260414",10400,224792],["20260415",10290,181148],["20260416",10540,180380],["20260417",10550,158442],["20260420",10600,124909],["20260421",10460,172638],["20260422",10490,158411],["20260423",10580,100407],["20260424",11000,291197],["20260427",10880,206694],["20260428",10890,171547],["20260429",11080,182323],["20260430",11000,221593],["20260504",10800,232159],["20260506",10170,311996],["20260507",10280,115652],["20260508",10330,84514],["20260511",10210,137844],["20260512",10030,167326],["20260513",10010,96652],["20260514",10150,108729],["20260515",10250,513014],["20260518",10020,232714],["20260519",9880,131924],["20260520",9740,156285],["20260521",9780,143237],["20260522",9940,124425],["20260526",9760,150705],["20260527",9410,193125],["20260528",9300,163124],["20260529",9080,177320],["20260601",8920,166739],["20260602",8670,196811],["20260604",8880,152406],["20260605",8660,80720],["20260608",8400,148753],["20260609",8310,161583],["20260610",8460,96305],["20260611",8520,111544],["20260612",9520,769496],["20260615",9140,192253],["20260616",9180,141912],["20260617",9190,72190],["20260618",9110,59240],["20260619",8970,89388],["20260622",8750,61888],["20260623",8520,86927],["20260624",8530,41994],["20260625",8400,58435],["20260626",8290,84324],["20260629",8510,79004],["20260630",8370,33046],["20260701",8590,59015],["20260702",8330,69708],["20260703",8440,68125],["20260706",8350,78573],["20260707",8280,77951],["20260708",8030,107029],["20260709",7870,70930],["20260710",7860,98696],["20260713",7740,71259],["20260714",7580,103071],["20260715",7570,62333],["20260716",7540,90635],["20260720",7300,72813],["20260721",7240,58347],["20260722",7170,61120],["20260723",7560,61533],["20260724",7410,59925],["20260727",7550,56807],["20260728",7190,118168],["20260729",7190,154420],["20260730",7150,93253]],"detail_json":"https://aikstockdata.com/data/public/s/381970.json","page_url":"https://aikstockdata.com/s/381970.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."}}