{"schema_version":"1.0","@type":"Dataset","code":"033780","name_ko":"KT&G","name":"KT&G(033780) 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",136500,178292],["20250723",134900,215097],["20250724",131500,350537],["20250725",132500,254636],["20250728",131700,237391],["20250729",131800,151062],["20250730",131500,148281],["20250731",130700,364854],["20250801",129100,363694],["20250804",136100,462112],["20250805",137200,276809],["20250806",140500,359163],["20250807",138500,471443],["20250808",147200,956482],["20250811",140100,502812],["20250812",140500,448170],["20250813",137600,382035],["20250814",133700,608992],["20250818",133900,315502],["20250819",133600,372358],["20250820",136500,625091],["20250821",137100,282823],["20250822",136900,237003],["20250825",137900,222227],["20250826",137500,417755],["20250827",137000,359913],["20250828",136000,339433],["20250829",134700,347393],["20250901",137100,346368],["20250902",135600,264416],["20250903",135500,241907],["20250904",136200,333047],["20250905",135200,374890],["20250908",134700,340062],["20250909",131900,520769],["20250910",131400,391917],["20250911",132700,526644],["20250912",133700,337098],["20250915",136600,444862],["20250916",135100,305389],["20250917",136800,233972],["20250918",139300,437640],["20250919",140400,357012],["20250922",142600,337932],["20250923",142600,402124],["20250924",140700,668907],["20250925",134300,832342],["20250926",137600,645794],["20250929",136200,338408],["20250930",133600,454421],["20251001",134500,291164],["20251002",134000,459383],["20251010",135200,455552],["20251013",134000,299645],["20251014",139100,470888],["20251015",136500,413797],["20251016",138700,343614],["20251017",139400,321837],["20251020",139500,279618],["20251021",138500,258185],["20251022",137800,155039],["20251023",137400,181064],["20251024",136400,228973],["20251027",135800,243015],["20251028",135300,241600],["20251029",134400,257196],["20251030",134500,218507],["20251031",134200,168404],["20251103",133700,248230],["20251104",136300,301464],["20251105",135900,285743],["20251106",137700,280952],["20251107",135800,528669],["20251110",139000,265988],["20251111",137000,255876],["20251112",141000,366247],["20251113",140700,321910],["20251114",142700,337461],["20251117",142100,203167],["20251118",141100,228703],["20251119",144800,525737],["20251120",141800,281440],["20251121",145600,434334],["20251124",146500,564200],["20251125",140200,322552],["20251126",142600,479813],["20251127",144000,138853],["20251128",145500,236465],["20251201",143500,176245],["20251202",144800,241958],["20251203",144700,166315],["20251204",143300,213311],["20251205",143000,165393],["20251208",141000,236702],["20251209",141100,183780],["20251210",141700,178822],["20251211",141600,525150],["20251212",141600,250053],["20251215",143000,195933],["20251216",150000,671134],["20251217",145300,204316],["20251218",143600,168291],["20251219",146700,300065],["20251222",144800,216068],["20251223",145500,149341],["20251224",145000,173335],["20251226",144800,166353],["20251229",143400,164694],["20251230",142100,195611],["20260102",140400,289112],["20260105",141800,206288],["20260106",142600,289486],["20260107",143200,303379],["20260108",142500,324875],["20260109",142200,260196],["20260112",143700,183983],["20260113",142300,406633],["20260114",144300,257069],["20260115",143700,362981],["20260116",142300,300217],["20260119",144800,341277],["20260120",146000,317731],["20260121",144000,263017],["20260122",144000,348412],["20260123",144900,315179],["20260126",142000,562810],["20260127",144800,308382],["20260128",143500,281618],["20260129",145600,374672],["20260130",153900,934467],["20260202",154700,578834],["20260203",157700,255217],["20260204",161800,297174],["20260205",161800,253036],["20260206",163300,464036],["20260209",168500,334073],["20260210",172000,331305],["20260211",171300,298625],["20260212",172200,414317],["20260213",173800,271724],["20260219",175100,291334],["20260220",177100,391647],["20260223",176500,428220],["20260224",173400,400123],["20260225",179700,536213],["20260226",169700,585083],["20260227",163100,753342],["20260303",162300,345972],["20260304",151600,468822],["20260305",156600,506566],["20260306",154700,205487],["20260309",153600,383462],["20260310",154600,363840],["20260311",154600,331171],["20260312",155600,232965],["20260313",153000,210944],["20260316",152500,165822],["20260317",155500,190944],["20260318",158700,216109],["20260319",157000,214761],["20260320",157500,634794],["20260323",151800,256426],["20260324",157600,160153],["20260325",155900,237720],["20260326",155500,217390],["20260327",158000,165718],["20260330",157100,288919],["20260331",159200,455757],["20260401",160000,321925],["20260402",154600,317054],["20260403",156300,306643],["20260406",157300,135560],["20260407",154700,174395],["20260408",158500,295081],["20260409",163200,363496],["20260410",164300,316978],["20260413",165600,237808],["20260414",168100,286053],["20260415",170400,316874],["20260416",171000,216498],["20260417",171300,192731],["20260420",171500,169349],["20260421",173000,234094],["20260422",171000,349101],["20260423",171000,403614],["20260424",176200,297692],["20260427",177800,186304],["20260428",178000,200115],["20260429",176500,151392],["20260430",178300,201945],["20260504",179600,290753],["20260506",175400,417035],["20260507",176700,254358],["20260508",181000,341984],["20260511",180300,356102],["20260512",182100,439130],["20260513",178000,412520],["20260514",189000,790963],["20260515",179800,358267],["20260518",178200,296118],["20260519",177200,292938],["20260520",178200,620469],["20260521",181000,263330],["20260522",188000,282513],["20260526",182100,213091],["20260527",179700,227834],["20260528",183700,262744],["20260529",184700,634103],["20260601",185100,265352],["20260602",184600,284061],["20260604",175800,505523],["20260605",179300,229262],["20260608",177200,499333],["20260609",184300,295569],["20260610",185100,501047],["20260611",185100,634757],["20260612",187800,306772],["20260615",188500,350831],["20260616",185000,458876],["20260617",187200,311158],["20260618",180400,200543],["20260619",180000,311038],["20260622",174900,160942],["20260623",172600,312098],["20260624",168600,265975],["20260625",170500,234385],["20260626",167400,253878],["20260629",172700,276985],["20260630",169700,295656],["20260701",167100,277636],["20260702",173000,263817],["20260703",175100,205416],["20260706",172600,108331],["20260707",183400,402399],["20260708",184300,343632],["20260709",176400,345359],["20260710",173500,333319],["20260713",174300,266647],["20260714",171000,378257],["20260715",172500,274091],["20260716",179900,278033],["20260720",179400,238641],["20260721",178200,174618],["20260722",176600,254493],["20260723",179600,206964],["20260724",182600,240836],["20260727",182600,173341],["20260728",181700,279802],["20260729",182600,441655],["20260730",185800,355648]],"detail_json":"https://aikstockdata.com/data/public/s/033780.json","page_url":"https://aikstockdata.com/s/033780.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."}}