{"schema_version":"1.0","@type":"Dataset","code":"001390","name_ko":"KG케미칼","name":"KG케미칼(001390) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4755,326706],["20250723",4845,219444],["20250724",4735,247620],["20250725",4700,124438],["20250728",4620,185555],["20250729",4605,118853],["20250730",4520,194983],["20250731",4515,156387],["20250801",4320,288238],["20250804",4305,127918],["20250805",4370,98180],["20250806",4450,104929],["20250807",4415,67344],["20250808",4415,118227],["20250811",4485,166889],["20250812",4870,7270888],["20250813",4830,795433],["20250814",4765,512652],["20250818",4820,432356],["20250819",4770,404520],["20250820",4740,306975],["20250821",4835,621309],["20250822",4770,294190],["20250825",4750,194618],["20250826",4735,327058],["20250827",4830,478717],["20250828",4810,167993],["20250829",4760,291906],["20250901",4570,226138],["20250902",4510,237375],["20250903",4480,87457],["20250904",4495,130993],["20250905",4535,130645],["20250908",4730,287647],["20250909",4790,200995],["20250910",4840,218213],["20250911",4775,140864],["20250912",4800,165637],["20250915",5120,1522758],["20250916",4975,341797],["20250917",4845,272018],["20250918",5050,397852],["20250919",5060,538086],["20250922",5040,230792],["20250923",5050,208071],["20250924",4840,307791],["20250925",4770,149909],["20250926",4720,197614],["20250929",4710,233901],["20250930",4795,173076],["20251001",5100,607340],["20251002",5150,431884],["20251010",5110,294526],["20251013",5070,334949],["20251014",5200,668857],["20251015",5260,313417],["20251016",5210,303183],["20251017",5090,262302],["20251020",5110,234612],["20251021",5010,262842],["20251022",5090,205438],["20251023",4900,244247],["20251024",5100,223636],["20251027",5280,400658],["20251028",5210,209514],["20251029",5140,140918],["20251030",4950,278859],["20251031",4870,227619],["20251103",4810,271956],["20251104",4805,228572],["20251105",4670,337349],["20251106",4850,369314],["20251107",4755,241572],["20251110",5030,276034],["20251111",5080,197619],["20251112",5160,267419],["20251113",5640,9687885],["20251114",5710,2313236],["20251117",5420,1149068],["20251118",5080,892566],["20251119",5090,580468],["20251120",5500,1326634],["20251121",5300,551775],["20251124",5270,567859],["20251125",5280,304565],["20251126",5350,647987],["20251127",5330,319881],["20251128",5470,612172],["20251201",5460,357872],["20251202",5600,586117],["20251203",5630,396830],["20251204",5620,299289],["20251205",5580,280484],["20251208",5610,225558],["20251209",5540,262210],["20251210",5610,312784],["20251211",5690,452537],["20251212",5800,639809],["20251215",5780,228527],["20251216",5660,376752],["20251217",5740,293300],["20251218",5750,309402],["20251219",5670,301144],["20251222",5830,477554],["20251223",5720,271371],["20251224",5670,319538],["20251226",5620,220503],["20251229",5410,267538],["20251230",5260,234213],["20260102",5130,306112],["20260105",5150,274686],["20260106",5170,199039],["20260107",5070,344558],["20260108",4825,422852],["20260109",4885,233995],["20260112",4875,206715],["20260113",4870,209843],["20260114",4945,211280],["20260115",4945,164133],["20260116",4890,287677],["20260119",4840,299763],["20260120",4905,424632],["20260121",4865,525852],["20260122",5000,338360],["20260123",5180,364659],["20260126",5650,1002637],["20260127",5320,544224],["20260128",5860,1954271],["20260129",6000,712711],["20260130",5920,446895],["20260202",5660,334718],["20260203",5870,276242],["20260204",5960,345313],["20260205",5860,543454],["20260206",5760,339726],["20260209",5960,411803],["20260210",5950,281164],["20260211",5890,176239],["20260212",6100,362791],["20260213",5980,326331],["20260219",5950,489583],["20260220",5950,389791],["20260223",5850,625238],["20260224",5810,492209],["20260225",5810,567004],["20260226",5690,299356],["20260227",5440,513076],["20260303",5220,527897],["20260304",4570,913947],["20260305",4985,460007],["20260306",4925,263184],["20260309",5070,8236834],["20260310",4965,1426416],["20260311",5200,1067433],["20260312",5470,1052722],["20260313",5300,2368248],["20260316",5150,618149],["20260317",5210,332671],["20260318",5300,473789],["20260319",5180,576975],["20260320",5520,960578],["20260323",5220,992912],["20260324",5250,552777],["20260325",5290,454631],["20260326",5500,4575804],["20260327",5360,1609456],["20260330",5180,1185634],["20260331",4980,628335],["20260401",5250,656198],["20260402",5050,511930],["20260403",5150,333279],["20260406",5120,266204],["20260407",5220,540088],["20260408",5510,1029587],["20260409",5470,566544],["20260410",5650,534379],["20260413",5660,929458],["20260414",5770,804354],["20260415",5780,526247],["20260416",5950,637829],["20260417",5870,693911],["20260420",5840,335051],["20260421",5680,482929],["20260422",5810,547850],["20260423",5830,409248],["20260424",6000,1126315],["20260427",6250,1355459],["20260428",6140,526231],["20260429",6360,1240409],["20260430",7070,6762066],["20260504",6550,2459449],["20260506",6320,1079752],["20260507",6140,764183],["20260508",6110,640452],["20260511",5700,860989],["20260512",5630,577010],["20260513",5430,569180],["20260514",5560,367209],["20260515",5390,530286],["20260518",5340,296145],["20260519",5260,334492],["20260520",5040,465541],["20260521",5150,259713],["20260522",5230,293863],["20260526",5160,339058],["20260527",4940,526595],["20260528",4845,453507],["20260529",4770,276029],["20260601",4590,409679],["20260602",4500,413966],["20260604",4470,176908],["20260605",4390,221864],["20260608",4110,328552],["20260609",4370,280318],["20260610",4475,356732],["20260611",4505,295138],["20260612",4715,461105],["20260615",4780,209932],["20260616",4740,160737],["20260617",4700,134526],["20260618",4490,159643],["20260619",4460,338958],["20260622",4305,158734],["20260623",4065,219294],["20260624",4195,344954],["20260625",4015,240194],["20260626",3890,353085],["20260629",4230,218326],["20260630",4145,171725],["20260701",4285,220803],["20260702",4165,240502],["20260703",4255,171113],["20260706",4305,182975],["20260707",4335,242068],["20260708",4160,274026],["20260709",4105,232967],["20260710",4260,151899],["20260713",4110,204594],["20260714",4080,200569],["20260715",4160,117738],["20260716",4130,130138],["20260720",4010,173684],["20260721",4015,137088],["20260722",4030,103297],["20260723",4215,173464],["20260724",4100,139770],["20260727",4130,94443],["20260728",3995,252588],["20260729",3825,633597],["20260730",3970,296350]],"detail_json":"https://aikstockdata.com/data/public/s/001390.json","page_url":"https://aikstockdata.com/s/001390.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."}}