{"schema_version":"1.0","@type":"Dataset","code":"475430","name_ko":"키스트론","name":"키스트론(475430) 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",6000,116683],["20250723",5990,168731],["20250724",5780,150825],["20250725",5670,96498],["20250728",5750,51674],["20250729",5690,53264],["20250730",5670,55535],["20250731",5680,55351],["20250801",5290,139419],["20250804",5370,59898],["20250805",5370,56130],["20250806",5430,57285],["20250807",5380,32448],["20250808",5530,135138],["20250811",5510,39949],["20250812",5450,43675],["20250813",5450,27947],["20250814",5420,29066],["20250818",5330,45396],["20250819",5300,40406],["20250820",5120,63469],["20250821",5150,26335],["20250822",5140,29214],["20250825",5180,15683],["20250826",5290,36545],["20250828",5250,39369],["20250829",5200,26821],["20250901",5040,73404],["20250902",4700,516062],["20250903",4690,156418],["20250904",4740,259471],["20250905",5000,405170],["20250908",4995,65418],["20250909",5040,74986],["20250910",5030,48654],["20250911",5030,44382],["20250912",5030,50125],["20250915",5020,36421],["20250916",5020,51072],["20250917",5070,48566],["20250918",5080,49618],["20250919",4985,48205],["20250922",5030,27374],["20250923",4960,59271],["20250924",4865,70320],["20250925",4930,43505],["20250926",4765,60125],["20250929",4910,39358],["20250930",4875,40463],["20251001",4800,43737],["20251002",4865,25866],["20251010",4695,119007],["20251013",4805,88151],["20251014",4770,50003],["20251015",4880,99655],["20251016",4895,30425],["20251017",4730,42492],["20251020",4750,37773],["20251021",4715,43650],["20251023",4750,29412],["20251024",4780,26089],["20251027",4970,78296],["20251028",4845,64876],["20251029",4805,39423],["20251030",4685,43978],["20251031",4640,53006],["20251103",4610,50881],["20251104",4575,48310],["20251105",4480,102677],["20251106",4460,57550],["20251107",4425,62296],["20251110",4560,45277],["20251111",4505,31188],["20251112",4550,40379],["20251113",4570,20177],["20251114",4460,28990],["20251117",4500,31960],["20251118",4390,50505],["20251119",4370,24949],["20251120",4505,30846],["20251121",4385,23169],["20251124",4355,21584],["20251125",4345,19712],["20251126",4345,28525],["20251128",4505,40438],["20251201",4415,33292],["20251202",4380,119811],["20251203",4505,76403],["20251204",4490,41331],["20251205",4555,32210],["20251208",4590,77105],["20251209",4580,28127],["20251210",4520,51829],["20251211",4565,28176],["20251212",4580,48008],["20251215",4665,95003],["20251216",4700,232828],["20251217",5020,337013],["20251218",4960,1030106],["20251219",4985,178008],["20251222",5060,166696],["20251223",5110,242725],["20251224",5160,189012],["20251226",5120,139263],["20251229",4975,123623],["20251230",4835,84874],["20260102",4840,75175],["20260105",4690,183131],["20260106",4675,119185],["20260107",4530,227909],["20260108",4350,183442],["20260109",4420,62949],["20260112",4580,82622],["20260113",4500,63071],["20260114",4520,47103],["20260115",4535,45078],["20260116",4415,90186],["20260119",4485,2087046],["20260120",4730,310214],["20260121",4595,152729],["20260122",4620,104375],["20260123",4740,128891],["20260126",4790,128588],["20260127",4710,79236],["20260128",4740,94936],["20260129",4860,145995],["20260130",4750,147634],["20260202",4600,84606],["20260203",4765,106276],["20260204",4830,111898],["20260205",4755,121464],["20260206",4700,112587],["20260209",4800,73056],["20260210",4835,72555],["20260211",4880,103375],["20260212",4915,73339],["20260213",4845,72710],["20260219",4890,99762],["20260220",4900,99434],["20260223",4980,152944],["20260224",5000,122007],["20260225",4925,118543],["20260226",4785,245862],["20260227",4645,135255],["20260303",4500,180420],["20260304",4095,310909],["20260305",4285,127883],["20260306",4320,57861],["20260309",4125,74902],["20260310",4265,30160],["20260311",4240,49689],["20260312",4320,26696],["20260313",4330,41877],["20260316",4250,31355],["20260317",4280,31092],["20260318",4305,40674],["20260319",4330,74773],["20260320",4550,144931],["20260323",4520,128549],["20260324",4485,42733],["20260325",4520,64797],["20260326",4390,45032],["20260327",4360,57402],["20260330",4320,40443],["20260331",4130,43189],["20260401",4295,19456],["20260402",4215,46156],["20260403",4260,16198],["20260406",4260,28005],["20260407",4245,16963],["20260408",4315,42027],["20260409",4280,20842],["20260410",4415,84084],["20260413",4395,22548],["20260414",4450,29111],["20260415",4625,558194],["20260416",4730,190463],["20260417",4820,121763],["20260420",4770,99162],["20260421",4670,54893],["20260422",4640,41568],["20260423",4780,741087],["20260424",4815,118161],["20260427",4850,155559],["20260428",4880,127424],["20260429",5860,14357417],["20260430",5860,6443547],["20260504",6980,11791669],["20260506",6430,2044064],["20260507",5950,1128963],["20260508",6100,947024],["20260511",5810,609226],["20260512",5400,992558],["20260513",5480,569680],["20260514",5230,394562],["20260515",4860,690114],["20260518",4840,420981],["20260519",4690,265371],["20260520",4550,156414],["20260521",4765,256879],["20260522",5650,6756159],["20260526",5980,3331665],["20260527",5400,1305847],["20260528",5400,2040774],["20260529",5010,1065776],["20260601",4920,429416],["20260602",4715,360702],["20260604",4680,262548],["20260605",4810,394249],["20260608",4235,333793],["20260609",4415,181652],["20260610",4290,169674],["20260611",4315,64443],["20260612",4445,240758],["20260615",4580,119342],["20260616",4575,118699],["20260617",4590,149798],["20260618",5000,5930548],["20260619",4700,1194480],["20260622",6110,7264787],["20260623",5440,21687697],["20260624",5670,8336070],["20260625",6280,17774786],["20260626",6610,23376174],["20260629",6670,4601530],["20260630",6660,10029660],["20260701",6800,3468537],["20260702",5860,2029292],["20260703",5600,1450128],["20260706",5260,1092101],["20260707",4805,964632],["20260708",4300,1214948],["20260709",4195,719369],["20260710",4570,900192],["20260713",4355,539058],["20260714",4185,529876],["20260715",4500,758199],["20260716",4175,540151],["20260720",4005,315560],["20260721",4115,243812],["20260722",4215,431312],["20260723",4485,402178],["20260724",4345,274376],["20260727",4320,211738],["20260728",3945,282016],["20260729",3500,467829],["20260730",3520,245208]],"detail_json":"https://aikstockdata.com/data/public/s/475430.json","page_url":"https://aikstockdata.com/s/475430.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."}}