{"schema_version":"1.0","@type":"Dataset","code":"021320","name_ko":"KCC건설","name":"KCC건설(021320) 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",5390,29404],["20250723",5380,10240],["20250724",5280,13364],["20250725",5170,16319],["20250728",5100,20361],["20250729",5220,28587],["20250730",5250,27132],["20250731",5270,16717],["20250801",5020,23082],["20250804",5240,29135],["20250805",5290,19846],["20250806",5360,6631],["20250807",5300,52404],["20250808",5300,3443],["20250811",5200,10701],["20250812",5160,9406],["20250813",5190,14086],["20250814",5050,25610],["20250818",5100,18188],["20250819",5190,8034],["20250820",5040,15019],["20250821",5080,5711],["20250822",5080,9147],["20250825",5090,4249],["20250826",5090,11004],["20250827",4960,15242],["20250828",5050,9103],["20250829",4995,18261],["20250901",4940,15934],["20250902",5030,5989],["20250903",5110,7816],["20250904",5100,8801],["20250905",5020,3980],["20250908",5360,55258],["20250909",5350,32367],["20250910",5350,13369],["20250911",5410,33767],["20250912",5340,8312],["20250915",5320,16096],["20250916",5280,9748],["20250917",5280,12362],["20250918",5400,15050],["20250919",5310,7528],["20250922",5280,24971],["20250923",5240,12162],["20250924",5180,11901],["20250925",5170,17590],["20250926",5040,16933],["20250929",5130,10309],["20250930",5050,9054],["20251001",5120,5435],["20251002",5170,10041],["20251010",5020,17576],["20251013",4915,56743],["20251014",4930,8656],["20251015",4990,13109],["20251016",4990,37000],["20251017",4880,15250],["20251020",4895,10293],["20251021",4915,8345],["20251022",4890,15759],["20251023",4890,6524],["20251024",4850,16131],["20251027",4915,23937],["20251028",4915,4875],["20251029",4830,35915],["20251030",4795,12461],["20251031",4780,12674],["20251103",4720,26520],["20251104",4740,8521],["20251105",4810,27402],["20251106",4700,17834],["20251107",4695,13529],["20251110",4790,30572],["20251111",4750,12523],["20251112",4815,7062],["20251113",4840,7665],["20251114",4840,7891],["20251117",4935,16145],["20251118",4940,11173],["20251119",4865,12211],["20251120",4930,12352],["20251121",4915,6444],["20251124",4915,5262],["20251125",4915,5287],["20251126",4980,12681],["20251127",4970,6904],["20251128",4975,7347],["20251201",4980,5249],["20251202",4995,14361],["20251203",5180,33749],["20251204",5180,38256],["20251205",5810,707533],["20251208",5760,187697],["20251209",5600,35065],["20251210",5720,51621],["20251211",5830,66035],["20251212",5810,37504],["20251215",5710,17831],["20251216",5690,76327],["20251217",5780,46368],["20251218",5730,31700],["20251219",5730,24894],["20251222",5720,50524],["20251223",5700,18451],["20251224",5690,21959],["20251226",5680,10347],["20251229",5590,27163],["20251230",5580,12377],["20260102",5450,38738],["20260105",5550,18939],["20260106",5520,30230],["20260107",5460,25938],["20260108",5280,18586],["20260109",5290,10775],["20260112",5420,10965],["20260113",5400,10021],["20260114",5450,12713],["20260115",5510,11640],["20260116",5550,21099],["20260119",5520,17430],["20260120",5630,24959],["20260121",5520,23751],["20260122",5570,22982],["20260123",5590,76417],["20260126",5570,43610],["20260127",5500,40346],["20260128",5550,134551],["20260129",5570,44689],["20260130",5420,38834],["20260202",5260,95377],["20260203",5520,47983],["20260204",5720,60192],["20260205",6200,210545],["20260206",5950,101517],["20260209",6070,71236],["20260210",6100,84294],["20260211",6590,269153],["20260212",6550,79146],["20260213",6570,53316],["20260219",7130,203526],["20260220",7000,75171],["20260223",7250,163959],["20260224",7360,104177],["20260225",7450,158564],["20260226",7160,96406],["20260227",7090,74984],["20260303",6860,89461],["20260304",5950,83523],["20260305",6280,56672],["20260306",6220,41974],["20260309",5900,43994],["20260310",6130,37870],["20260311",6290,58101],["20260312",6270,44931],["20260313",6410,85647],["20260316",6150,49995],["20260317",6270,30173],["20260318",6700,116996],["20260319",6690,171073],["20260320",7590,553355],["20260323",6840,213524],["20260324",6660,131644],["20260325",6920,103885],["20260326",6580,62349],["20260327",6550,29841],["20260330",6410,28079],["20260331",6300,65732],["20260401",6880,56042],["20260402",6290,81303],["20260403",6500,60691],["20260406",6480,49015],["20260407",6400,46741],["20260408",7100,390396],["20260409",6980,131425],["20260410",7010,120981],["20260413",6810,53664],["20260414",7110,94698],["20260415",7270,257817],["20260416",7220,88593],["20260417",7330,86938],["20260420",7170,67002],["20260421",7420,145820],["20260422",7330,55854],["20260423",7140,58631],["20260424",7230,33532],["20260427",7190,72711],["20260428",7340,247155],["20260429",7430,86286],["20260430",7110,78674],["20260504",7160,78023],["20260506",7070,99312],["20260507",7310,138379],["20260508",7020,88664],["20260511",6700,86760],["20260512",6510,55088],["20260513",6640,39398],["20260514",6750,34492],["20260515",6490,34370],["20260518",6300,32103],["20260519",6070,43162],["20260520",5890,29683],["20260521",5970,71953],["20260522",6160,35318],["20260526",6050,63220],["20260527",5660,38096],["20260528",5500,143117],["20260529",5310,49036],["20260601",5050,106507],["20260602",4970,43940],["20260604",5260,58072],["20260605",5050,29480],["20260608",4725,36015],["20260609",4930,43082],["20260610",4890,14044],["20260611",4935,15319],["20260612",5090,85747],["20260615",5270,27154],["20260616",5400,72035],["20260617",5280,18754],["20260618",5150,16252],["20260619",5010,33229],["20260622",4945,31421],["20260623",4805,37123],["20260624",4810,23325],["20260625",4925,28327],["20260626",5030,29401],["20260629",5570,59180],["20260630",5380,35389],["20260701",5850,69455],["20260702",5780,129919],["20260703",5580,54493],["20260706",5710,37876],["20260707",5700,32324],["20260708",5460,24728],["20260709",5470,20545],["20260710",5740,15763],["20260713",5370,47072],["20260714",5310,62017],["20260715",5340,27988],["20260716",5290,21706],["20260720",5340,15037],["20260721",5320,18482],["20260722",5250,22913],["20260723",5410,30780],["20260724",5390,16037],["20260727",5440,11756],["20260728",5130,9726],["20260729",4975,28108],["20260730",4965,14498]],"detail_json":"https://aikstockdata.com/data/public/s/021320.json","page_url":"https://aikstockdata.com/s/021320.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."}}