{"schema_version":"1.0","@type":"Dataset","code":"002380","name_ko":"KCC","name":"KCC(002380) 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",373500,25674],["20250723",369500,29493],["20250724",366000,28145],["20250725",366500,15420],["20250728",370000,36970],["20250729",380000,36551],["20250730",378000,22753],["20250731",370000,19456],["20250801",350500,53257],["20250804",376000,70878],["20250805",398000,67247],["20250806",393000,18051],["20250807",385000,29854],["20250808",386000,17605],["20250811",379000,23137],["20250812",376000,15421],["20250813",377000,16444],["20250814",378000,27527],["20250818",373500,16752],["20250819",372000,14079],["20250820",365500,24394],["20250821",363000,13962],["20250822",367500,17848],["20250825",375000,12803],["20250826",374500,16891],["20250827",384500,22819],["20250828",393000,37600],["20250829",398000,18927],["20250901",395000,18610],["20250902",393500,13603],["20250903",391500,13881],["20250904",392000,13291],["20250905",405000,26327],["20250908",411000,19734],["20250909",413000,22448],["20250910",418000,30622],["20250911",418000,30761],["20250912",418000,24575],["20250915",437500,39309],["20250916",433000,17122],["20250917",423000,16363],["20250918",428500,17913],["20250919",428000,14839],["20250922",425500,13919],["20250923",417000,28897],["20250924",368000,332793],["20250925",363000,71889],["20250926",357000,67036],["20250929",359000,38053],["20250930",384000,177615],["20251001",372000,39404],["20251002",374000,61347],["20251010",384500,47831],["20251013",378500,24408],["20251014",373000,32579],["20251015",387500,33434],["20251016",393500,28451],["20251017",395500,36904],["20251020",396000,27437],["20251021",391500,44613],["20251022",417500,44476],["20251023",413500,25971],["20251024",417500,20247],["20251027",439500,46946],["20251028",434500,20302],["20251029",453000,33062],["20251030",444000,22697],["20251031",439500,15831],["20251103",440000,21410],["20251104",427000,28266],["20251105",405500,35229],["20251106",419000,31768],["20251107",404000,23385],["20251110",428000,36632],["20251111",414500,21362],["20251112",430000,22896],["20251113",420000,25388],["20251114",407000,18720],["20251117",428000,56989],["20251118",412500,22807],["20251119",406500,20920],["20251120",415000,44172],["20251121",400500,19739],["20251124",401500,21249],["20251125",408000,29412],["20251126",415000,21883],["20251127",417000,14089],["20251128",417000,13268],["20251201",418500,17515],["20251202",420500,11740],["20251203",437000,52910],["20251204",431000,16234],["20251205",429000,15389],["20251208",435500,13386],["20251209",438000,13435],["20251210",427000,13434],["20251211",425000,40477],["20251212",438000,24661],["20251215",432000,12877],["20251216",420500,18589],["20251217",424500,15163],["20251218",415000,18066],["20251219",416000,15389],["20251222",419500,28883],["20251223",416500,17307],["20251224",417500,10081],["20251226",410500,18574],["20251229",419000,16329],["20251230",420500,16852],["20260102",393000,72063],["20260105",400000,46024],["20260106",398000,36067],["20260107",401000,30161],["20260108",403000,51748],["20260109",400000,19996],["20260112",409500,23888],["20260113",425500,26291],["20260114",446500,47878],["20260115",441000,24352],["20260116",439000,27377],["20260119",429500,27664],["20260120",438000,36942],["20260121",438500,19147],["20260122",443500,21953],["20260123",474500,61318],["20260126",461000,23136],["20260127",459500,28955],["20260128",466000,26958],["20260129",490000,46902],["20260130",489000,37045],["20260202",474000,36865],["20260203",497500,29589],["20260204",514000,35457],["20260205",474000,53010],["20260206",462500,34347],["20260209",485500,24445],["20260210",489500,18515],["20260211",549000,82978],["20260212",556000,47794],["20260213",563000,63328],["20260219",584000,38662],["20260220",583000,26609],["20260223",599000,42896],["20260224",611000,42945],["20260225",675000,66989],["20260226",680000,52272],["20260227",651000,47031],["20260303",583000,60280],["20260304",495000,47576],["20260305",539000,47124],["20260306",538000,24155],["20260309",493500,29473],["20260310",511000,33171],["20260311",560000,60705],["20260312",539000,43813],["20260313",513000,36948],["20260316",511000,22459],["20260317",530000,35402],["20260318",558000,33671],["20260319",534000,24736],["20260320",546000,27972],["20260323",496000,24585],["20260324",517000,17936],["20260325",533000,31682],["20260326",525000,20538],["20260327",525000,26648],["20260330",500000,27001],["20260331",482000,25978],["20260401",504000,26825],["20260402",462500,71486],["20260403",464000,28436],["20260406",457000,33587],["20260407",461000,30546],["20260408",518000,47896],["20260409",521000,36874],["20260410",526000,25052],["20260413",504000,31951],["20260414",542000,35406],["20260415",547000,30888],["20260416",560000,32696],["20260417",541000,41631],["20260420",554000,45469],["20260421",555000,40896],["20260422",551000,31998],["20260423",561000,38524],["20260424",557000,21084],["20260427",552000,25128],["20260428",553000,24454],["20260429",576000,39069],["20260430",555000,27147],["20260504",574000,32938],["20260506",623000,121794],["20260507",591000,52867],["20260508",606000,30118],["20260511",606000,48686],["20260512",581000,54842],["20260513",572000,45582],["20260514",577000,33511],["20260515",534000,50359],["20260518",522000,40228],["20260519",499500,48608],["20260520",483000,39918],["20260521",530000,35836],["20260522",537000,15792],["20260526",575000,77167],["20260527",567000,33763],["20260528",550000,39687],["20260529",550000,50327],["20260601",554000,46898],["20260602",560000,35138],["20260604",579000,48207],["20260605",542000,32420],["20260608",488000,28979],["20260609",498000,31693],["20260610",488500,28843],["20260611",490500,71417],["20260612",504000,26816],["20260615",558000,42956],["20260616",560000,29945],["20260617",549000,22979],["20260618",533000,33187],["20260619",524000,51507],["20260622",517000,24716],["20260623",478500,38235],["20260624",479000,52452],["20260625",533000,77249],["20260626",494500,60578],["20260629",490500,43874],["20260630",486500,53038],["20260701",477000,36448],["20260702",470000,36000],["20260703",489000,27820],["20260706",485000,14166],["20260707",472000,23473],["20260708",447500,33395],["20260709",444500,36635],["20260710",453500,17236],["20260713",434000,27440],["20260714",418500,39304],["20260715",431500,23200],["20260716",420000,17251],["20260720",391000,20808],["20260721",408500,25268],["20260722",419500,22440],["20260723",440500,19437],["20260724",421500,12765],["20260727",417000,13820],["20260728",380500,24896],["20260729",352500,41280],["20260730",355500,35823]],"detail_json":"https://aikstockdata.com/data/public/s/002380.json","page_url":"https://aikstockdata.com/s/002380.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."}}