{"schema_version":"1.0","@type":"Dataset","code":"014280","name_ko":"금강공업","name":"금강공업(014280) 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",4775,77692],["20250723",4880,101716],["20250724",4895,189028],["20250725",4785,76709],["20250728",4680,79465],["20250729",4680,60682],["20250730",4620,45866],["20250731",4580,76740],["20250801",4375,135378],["20250804",4365,96962],["20250805",4390,47762],["20250806",4430,31910],["20250807",4460,80327],["20250808",4560,75787],["20250811",4605,77780],["20250812",4615,57329],["20250813",4580,36616],["20250814",4680,62887],["20250818",4600,35339],["20250819",4605,61473],["20250820",4595,63688],["20250821",4595,35999],["20250822",4495,30192],["20250825",4460,44644],["20250826",4375,77450],["20250827",4385,55516],["20250828",4315,54724],["20250829",4305,27394],["20250901",4230,36790],["20250902",4245,47876],["20250903",4250,14816],["20250904",4360,60024],["20250905",4340,43712],["20250908",4985,8202980],["20250909",5630,9711810],["20250910",5790,8018770],["20250911",5730,1149454],["20250912",5360,984121],["20250915",5290,531511],["20250916",5180,501723],["20250917",5140,277507],["20250918",5130,196361],["20250919",5060,202528],["20250922",5010,251029],["20250923",4975,149816],["20250924",4905,181697],["20250925",4940,111564],["20250926",4795,207156],["20250929",4875,397345],["20250930",4770,116834],["20251001",4755,70990],["20251002",4785,85960],["20251010",4770,125396],["20251013",4805,128214],["20251014",4850,184039],["20251015",4990,2655309],["20251016",5020,866827],["20251017",6520,7126723],["20251020",6650,36321675],["20251021",6370,4362763],["20251022",6420,7937148],["20251023",6020,1462365],["20251024",5920,1287906],["20251027",6150,4331199],["20251028",6010,828560],["20251029",5840,646665],["20251030",5770,1918051],["20251031",5610,604309],["20251103",5550,466980],["20251104",5360,841628],["20251105",5310,463018],["20251106",5200,295269],["20251107",5130,319059],["20251110",5250,290662],["20251111",5220,247444],["20251112",5280,251649],["20251113",5280,210109],["20251114",5600,12086216],["20251117",5740,1713788],["20251118",5790,5312622],["20251119",5470,978246],["20251120",5650,602772],["20251121",5870,1832784],["20251124",6170,12973917],["20251125",5960,1715955],["20251126",6310,10617893],["20251127",6270,5044992],["20251128",6560,3409222],["20251201",6390,1226157],["20251202",6580,1856388],["20251203",6280,880812],["20251204",6230,714999],["20251205",6310,1241630],["20251208",6810,3147688],["20251209",6610,751538],["20251210",6690,980646],["20251211",6850,3553384],["20251212",7260,3837222],["20251215",7130,805432],["20251216",6890,784094],["20251217",6750,474921],["20251218",6740,775766],["20251219",7070,762721],["20251222",7020,588255],["20251223",6830,616536],["20251224",6690,519680],["20251226",7180,4176949],["20251229",6420,3008438],["20251230",6060,1031797],["20260102",5650,830401],["20260105",5680,419735],["20260106",5580,331897],["20260107",5540,291910],["20260108",5470,196311],["20260109",5690,513507],["20260112",5760,326575],["20260113",5680,175569],["20260114",5680,151212],["20260115",5790,217148],["20260116",5850,338385],["20260119",5880,307335],["20260120",6230,1030704],["20260121",5970,483698],["20260122",6110,265004],["20260123",6170,383531],["20260126",6340,664187],["20260127",6280,240367],["20260128",6150,337218],["20260129",6230,278529],["20260130",6170,354086],["20260202",6180,487591],["20260203",6570,1103021],["20260204",6540,384466],["20260205",6340,324955],["20260206",6230,312038],["20260209",6250,131421],["20260210",6230,149975],["20260211",6260,166634],["20260212",6240,167236],["20260213",6070,173421],["20260219",6030,158875],["20260220",5810,290973],["20260223",6020,141237],["20260224",5990,103506],["20260225",5850,207816],["20260226",5610,315367],["20260227",5510,150238],["20260303",5100,241077],["20260304",4655,255275],["20260305",5030,231712],["20260306",5040,106806],["20260309",4965,148369],["20260310",5000,140137],["20260311",5060,141410],["20260312",5090,107521],["20260313",5070,104206],["20260316",5000,106759],["20260317",4990,92511],["20260318",4985,72017],["20260319",4820,175628],["20260320",5140,279829],["20260323",4970,148207],["20260324",4970,67134],["20260325",5020,82237],["20260326",4925,163522],["20260327",4905,117045],["20260330",4815,68252],["20260331",4720,272633],["20260401",4970,119840],["20260402",4735,173149],["20260403",4865,59990],["20260406",4875,81705],["20260407",4845,50617],["20260408",5150,395784],["20260409",5120,403194],["20260410",5310,267463],["20260413",5270,99272],["20260414",5330,118857],["20260415",5390,125388],["20260416",5380,118354],["20260417",5410,81577],["20260420",5310,90430],["20260421",5320,53274],["20260422",5280,93089],["20260423",5210,109188],["20260424",5300,118375],["20260427",5340,129569],["20260428",5570,424987],["20260429",5470,182161],["20260430",5360,104111],["20260504",5380,133002],["20260506",5730,4735606],["20260507",5810,1419862],["20260508",5910,348772],["20260511",5720,323100],["20260512",5280,361367],["20260513",5210,198671],["20260514",5220,103319],["20260515",5220,509121],["20260518",5070,201149],["20260519",4955,101860],["20260520",4795,122766],["20260521",5010,328327],["20260522",5090,75854],["20260526",5030,139701],["20260527",4865,167540],["20260528",4765,86419],["20260529",4655,129402],["20260601",4410,148841],["20260602",4295,216463],["20260604",4350,88293],["20260605",4250,67324],["20260608",4000,97959],["20260609",4080,71625],["20260610",4080,64615],["20260611",4095,72668],["20260612",4520,144429],["20260615",4525,108448],["20260616",4670,92866],["20260617",4590,129889],["20260618",4370,61889],["20260619",4190,69922],["20260622",4120,64098],["20260623",3875,130954],["20260624",3890,74757],["20260625",3910,76178],["20260626",3795,92666],["20260629",4135,47006],["20260630",4080,43038],["20260701",4150,55448],["20260702",4135,65674],["20260703",4155,52625],["20260706",4195,39592],["20260707",4185,239402],["20260708",4035,58237],["20260709",3910,43610],["20260710",4035,47684],["20260713",3755,117297],["20260714",3770,148819],["20260715",3890,33937],["20260716",3900,22226],["20260720",3780,40941],["20260721",3870,57558],["20260722",3860,29590],["20260723",4050,30513],["20260724",4050,17031],["20260727",4000,19957],["20260728",4005,51565],["20260729",3680,127801],["20260730",3700,65580]],"detail_json":"https://aikstockdata.com/data/public/s/014280.json","page_url":"https://aikstockdata.com/s/014280.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."}}