{"schema_version":"1.0","@type":"Dataset","code":"004590","name_ko":"한국가구","name":"한국가구(004590) 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",5880,29508],["20250723",5840,57652],["20250724",5740,50424],["20250725",5700,44964],["20250728",5560,58454],["20250729",5640,23590],["20250730",5630,28968],["20250731",5690,18385],["20250801",5580,40775],["20250804",5650,25093],["20250805",5660,32447],["20250806",5730,18863],["20250807",5690,11773],["20250808",5660,10628],["20250811",5580,43844],["20250812",5640,54659],["20250813",5570,26260],["20250814",5200,248848],["20250818",5100,159635],["20250819",4950,130996],["20250820",4920,103798],["20250821",5040,42668],["20250822",5040,27978],["20250825",5000,182998],["20250826",4910,91104],["20250827",4945,19911],["20250828",4995,40496],["20250829",5000,23106],["20250901",5190,74825],["20250902",5120,40570],["20250903",5120,37097],["20250904",5150,37386],["20250905",5210,16060],["20250908",5170,44483],["20250909",5180,26852],["20250910",5260,42404],["20250911",5220,32980],["20250912",5220,52965],["20250915",5240,55335],["20250916",5200,47953],["20250917",5250,37651],["20250918",5370,47560],["20250919",5270,30701],["20250922",5340,30174],["20250923",5300,38886],["20250924",5190,52064],["20250925",5190,35933],["20250926",5130,30581],["20250929",5130,30435],["20250930",5060,53582],["20251001",5060,52420],["20251002",5120,23204],["20251010",5050,37317],["20251013",5070,45108],["20251014",5040,36056],["20251015",5170,32884],["20251016",5050,59257],["20251017",4975,40144],["20251020",5000,22311],["20251021",5000,26729],["20251022",5070,19127],["20251023",5020,21716],["20251024",5020,31185],["20251027",4960,82385],["20251028",5000,37620],["20251029",4930,35820],["20251030",4945,25265],["20251031",4885,43430],["20251103",4870,88032],["20251104",4885,37636],["20251105",4990,67505],["20251106",5040,36609],["20251107",5000,31321],["20251110",5210,83812],["20251111",5230,47685],["20251112",5240,30027],["20251113",5260,19802],["20251114",4985,298687],["20251117",4845,82409],["20251118",4770,53588],["20251119",4845,34267],["20251120",4835,20618],["20251121",4800,36400],["20251124",4760,28891],["20251125",4755,32643],["20251126",4750,43697],["20251127",4725,59870],["20251128",4700,44582],["20251201",4820,62321],["20251202",4900,82670],["20251203",4940,120305],["20251204",4960,64948],["20251205",4995,20088],["20251208",4940,26550],["20251209",4950,14031],["20251210",4935,26488],["20251211",4945,53976],["20251212",5050,52617],["20251215",5070,12979],["20251216",5080,25674],["20251217",5050,32814],["20251218",5040,22522],["20251219",5050,37280],["20251222",5020,68127],["20251223",4915,113965],["20251224",4925,38784],["20251226",4895,39441],["20251229",4790,56011],["20251230",4800,13832],["20260102",4775,44072],["20260105",4780,35481],["20260106",4740,31127],["20260107",4665,53357],["20260108",4655,41979],["20260109",4750,21956],["20260112",4670,31096],["20260113",4760,88531],["20260114",5130,317006],["20260115",5260,216294],["20260116",5530,535560],["20260119",5040,1233528],["20260120",4940,270344],["20260121",4905,131053],["20260122",4975,150774],["20260123",5000,67466],["20260126",5020,92743],["20260127",5060,58285],["20260128",5040,87977],["20260129",5170,1016826],["20260130",5110,227428],["20260202",4960,147358],["20260203",4980,100773],["20260204",5230,349110],["20260205",5160,183993],["20260206",5080,119202],["20260209",5110,54602],["20260210",5130,64098],["20260211",5170,50541],["20260212",5200,62439],["20260213",5160,63840],["20260219",5200,73766],["20260220",5220,60210],["20260223",5250,86922],["20260224",5170,70163],["20260225",4990,158053],["20260226",4915,102171],["20260227",4875,87252],["20260303",4765,113204],["20260304",4390,208061],["20260305",4620,70856],["20260306",4580,58214],["20260309",4565,101731],["20260310",4560,37525],["20260311",4730,41504],["20260312",4745,29419],["20260313",4775,23721],["20260316",4710,29094],["20260317",4750,25759],["20260318",4775,18772],["20260319",4825,51364],["20260320",4905,86066],["20260323",4875,65621],["20260324",4975,29449],["20260325",4990,42819],["20260326",4945,19082],["20260327",4870,51316],["20260330",4920,46521],["20260331",4890,27198],["20260401",4925,25753],["20260402",4890,33146],["20260403",5020,52292],["20260406",4980,44506],["20260407",5000,23583],["20260408",5010,18129],["20260409",5020,31526],["20260410",5100,72187],["20260413",5140,20936],["20260414",5200,64673],["20260415",5200,54389],["20260416",5200,50408],["20260417",5260,23496],["20260420",5260,40090],["20260421",5230,22272],["20260422",5220,25816],["20260423",5190,22988],["20260424",5200,45769],["20260427",5240,27513],["20260428",5250,30854],["20260429",5370,139957],["20260430",5680,146885],["20260504",5730,73436],["20260506",5970,224978],["20260507",6050,140045],["20260508",6640,296149],["20260511",7980,2115976],["20260512",6960,642154],["20260513",6970,253140],["20260514",7050,257135],["20260515",7110,349994],["20260518",7750,593494],["20260519",7450,184803],["20260520",7380,231074],["20260521",7230,167836],["20260522",7130,135708],["20260526",6810,164825],["20260527",6670,176343],["20260528",6510,118487],["20260529",6110,183631],["20260601",5650,153575],["20260602",5600,99168],["20260604",5470,62530],["20260605",5490,49590],["20260608",5210,100478],["20260609",5280,84745],["20260610",5400,76047],["20260611",5370,65973],["20260612",5580,66855],["20260615",5440,159170],["20260616",6260,466919],["20260617",6010,146281],["20260618",5570,207135],["20260619",5480,68878],["20260622",5340,40985],["20260623",5100,83257],["20260624",5160,46888],["20260625",5140,38808],["20260626",5060,75843],["20260629",5290,50387],["20260630",5260,34770],["20260701",5400,52139],["20260702",5330,18773],["20260703",5380,18070],["20260706",5460,36988],["20260707",5460,42664],["20260708",5250,46025],["20260709",5280,22384],["20260710",5370,22392],["20260713",5320,44923],["20260714",5350,68078],["20260715",5320,39116],["20260716",5240,31671],["20260720",5110,77226],["20260721",5050,89801],["20260722",4995,51345],["20260723",5170,14946],["20260724",5120,14946],["20260727",5230,25673],["20260728",5010,33583],["20260729",4885,107136],["20260730",4920,18840]],"detail_json":"https://aikstockdata.com/data/public/s/004590.json","page_url":"https://aikstockdata.com/s/004590.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."}}