{"schema_version":"1.0","@type":"Dataset","code":"003620","name_ko":"KG모빌리티","name":"KG모빌리티(003620) 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",3590,193592],["20250723",3645,218408],["20250724",3605,199844],["20250725",3620,193616],["20250728",3580,184258],["20250729",3535,149404],["20250730",3590,198731],["20250731",3530,310611],["20250801",3365,433577],["20250804",3340,239307],["20250805",3330,198903],["20250806",3370,197652],["20250807",3390,278506],["20250808",3410,172735],["20250811",3400,118012],["20250812",3505,340101],["20250813",3515,182676],["20250814",3495,165991],["20250818",3450,101649],["20250819",3480,120269],["20250820",3410,166745],["20250821",3400,181966],["20250822",3355,179360],["20250825",3410,144285],["20250826",3265,420975],["20250827",3270,126704],["20250828",3270,91813],["20250829",3330,150741],["20250901",3350,145114],["20250902",3320,109315],["20250903",3315,98211],["20250904",3355,93332],["20250905",3300,192231],["20250908",3265,186859],["20250909",3300,161391],["20250910",3320,148119],["20250911",3370,345130],["20250912",3370,131458],["20250915",3345,120074],["20250916",3270,259365],["20250917",3280,120307],["20250918",3330,232930],["20250919",3315,174704],["20250922",3340,160950],["20250923",3360,235306],["20250924",3315,187668],["20250925",3325,65825],["20250926",3260,303515],["20250929",3295,140639],["20250930",3275,135704],["20251001",3310,215997],["20251002",3360,347395],["20251010",3270,289222],["20251013",3265,208429],["20251014",3235,257905],["20251015",3295,192784],["20251016",3455,489694],["20251017",3420,245262],["20251020",3505,396078],["20251021",3550,453474],["20251022",3670,363454],["20251023",3605,300235],["20251024",3630,283097],["20251027",3640,296810],["20251028",3600,254137],["20251029",3735,776559],["20251030",3675,976873],["20251031",3815,795974],["20251103",3750,392076],["20251104",3610,320650],["20251105",3565,487842],["20251106",3560,218375],["20251107",3490,221352],["20251110",3535,141103],["20251111",3480,246489],["20251112",3460,180448],["20251113",3540,320698],["20251114",3400,258954],["20251117",3360,169451],["20251118",3285,204667],["20251119",3250,302886],["20251120",3270,225618],["20251121",3240,184727],["20251124",3250,192996],["20251125",3250,240727],["20251126",3310,262487],["20251127",3250,295515],["20251128",3350,417288],["20251201",3315,183161],["20251202",3690,7643537],["20251203",3595,1177404],["20251204",3535,737038],["20251205",3600,763380],["20251208",3645,496175],["20251209",3555,384739],["20251210",3505,409652],["20251211",3430,2652413],["20251212",3680,1074822],["20251215",3795,835394],["20251216",3690,447878],["20251217",3660,347109],["20251218",3585,289854],["20251219",3585,328401],["20251222",3730,386673],["20251223",3670,291860],["20251224",3590,357373],["20251226",3535,251007],["20251229",3505,300097],["20251230",3500,168069],["20260102",3495,379030],["20260105",3530,462390],["20260106",3490,681333],["20260107",3575,819092],["20260108",3390,814839],["20260109",3470,532051],["20260112",3480,621859],["20260113",3495,551994],["20260114",3470,427613],["20260115",3510,371548],["20260116",3500,1256170],["20260119",3530,703826],["20260120",3600,1329644],["20260121",3580,653351],["20260122",3500,867189],["20260123",3525,681729],["20260126",3560,598573],["20260127",3595,6182726],["20260128",3980,40062356],["20260129",3920,8205444],["20260130",3885,5139001],["20260202",3665,3551142],["20260203",3750,2635069],["20260204",3745,3017391],["20260205",3920,10803684],["20260206",3965,5120467],["20260209",3945,2904021],["20260210",4020,3172999],["20260211",4015,2200503],["20260212",4080,3667176],["20260213",4040,2285515],["20260219",4325,6027880],["20260220",4275,2255901],["20260223",4115,2757577],["20260224",4055,2055464],["20260225",4270,13552979],["20260226",4145,3157306],["20260227",4045,2206336],["20260303",3810,2834648],["20260304",3280,3746757],["20260305",3510,2177270],["20260306",3505,1065158],["20260309",3370,1441286],["20260310",3460,856046],["20260311",3535,1089292],["20260312",3545,671163],["20260313",3590,829431],["20260316",3480,611226],["20260317",3495,719237],["20260318",3595,854359],["20260319",3480,919586],["20260320",3645,1017436],["20260323",3500,747617],["20260324",3530,729262],["20260325",3530,645879],["20260326",3450,630808],["20260327",3440,764834],["20260330",3355,425522],["20260331",3330,694005],["20260401",3530,1030061],["20260402",3430,837145],["20260403",3375,692865],["20260406",3375,328517],["20260407",3380,389587],["20260408",3525,774966],["20260409",3575,1094223],["20260410",3810,2178551],["20260413",3800,906156],["20260414",4040,2738032],["20260415",4155,1905505],["20260416",4280,1966099],["20260417",4360,1988580],["20260420",4225,1357084],["20260421",4185,1613438],["20260422",4080,1192023],["20260423",4070,1286937],["20260424",4180,1778933],["20260427",4275,4363937],["20260428",4340,1346621],["20260429",4420,1478201],["20260430",4335,1055074],["20260504",4440,2376756],["20260506",4330,1545610],["20260507",4305,936082],["20260508",4180,1277002],["20260511",4110,1374696],["20260512",4055,1750964],["20260513",3930,1020703],["20260514",3910,1281929],["20260515",3865,1379456],["20260518",3730,1125347],["20260519",3610,1541176],["20260520",3490,1130264],["20260521",3625,1312338],["20260522",3755,917867],["20260526",3560,1712875],["20260527",3455,1639667],["20260528",3425,1139927],["20260529",3405,1858597],["20260601",3300,1120081],["20260602",3235,1177463],["20260604",3145,1080690],["20260605",3050,1090321],["20260608",2825,1442645],["20260609",3150,1221416],["20260610",3160,1305403],["20260611",3100,702928],["20260612",3185,688582],["20260615",3250,607766],["20260616",3255,360387],["20260617",3225,654424],["20260618",3115,525422],["20260619",3020,703226],["20260622",2965,381599],["20260623",2820,832011],["20260624",2825,617656],["20260625",2760,647874],["20260626",2645,977032],["20260629",2930,668329],["20260630",2790,456194],["20260701",2930,568703],["20260702",2870,441847],["20260703",2925,387950],["20260706",2880,478277],["20260707",2955,521394],["20260708",2860,615553],["20260709",2760,735215],["20260710",2890,432343],["20260713",2790,503720],["20260714",2775,422077],["20260715",2830,448230],["20260716",2860,464415],["20260720",2720,470176],["20260721",2715,341075],["20260722",2735,363308],["20260723",2880,341502],["20260724",2800,312377],["20260727",2830,316809],["20260728",2640,841437],["20260729",2625,1096289],["20260730",2645,624641]],"detail_json":"https://aikstockdata.com/data/public/s/003620.json","page_url":"https://aikstockdata.com/s/003620.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."}}