{"schema_version":"1.0","@type":"Dataset","code":"035600","name_ko":"KG이니시스","name":"KG이니시스(035600) 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",11600,308954],["20250723",11430,202512],["20250724",11130,158347],["20250725",11280,169343],["20250728",11070,192553],["20250729",10930,123154],["20250730",10850,99199],["20250731",10840,89988],["20250801",10320,139573],["20250804",10340,100439],["20250805",10430,154374],["20250806",10430,64392],["20250807",10630,71499],["20250808",10540,67957],["20250811",10520,40101],["20250812",10540,75007],["20250813",10500,96321],["20250814",10500,58792],["20250818",10370,56491],["20250819",10300,39211],["20250820",10230,125608],["20250821",10220,47844],["20250822",10220,86500],["20250825",10290,77035],["20250826",10150,78347],["20250827",10130,49172],["20250828",10170,44306],["20250829",10060,78527],["20250901",9990,95393],["20250902",10040,51552],["20250903",10030,75701],["20250904",10120,51431],["20250905",10080,55271],["20250908",10100,43048],["20250909",10310,117120],["20250910",10460,94030],["20250911",10370,83160],["20250912",10490,128014],["20250915",10460,53708],["20250916",10320,96571],["20250917",10240,45929],["20250918",10410,91117],["20250919",10640,233997],["20250922",10480,109233],["20250923",10370,90817],["20250924",10300,102989],["20250925",10510,311051],["20250926",10540,551527],["20250929",10940,743001],["20250930",10600,212577],["20251001",10440,175295],["20251002",10500,100226],["20251010",10600,109358],["20251013",10560,143108],["20251014",10520,189539],["20251015",10610,102906],["20251016",10580,110861],["20251017",10350,169844],["20251020",10430,114247],["20251021",10360,124291],["20251022",10480,132123],["20251023",10350,110037],["20251024",10350,192000],["20251027",10480,156013],["20251028",10480,121288],["20251029",10440,92703],["20251030",10280,181211],["20251031",10270,130900],["20251103",10060,149932],["20251104",10050,107709],["20251105",10430,283599],["20251106",10410,174120],["20251107",10110,177293],["20251110",10310,226391],["20251111",10230,99020],["20251112",10530,212496],["20251113",10950,331739],["20251114",10670,186705],["20251117",10670,91132],["20251118",10300,138814],["20251119",10330,75737],["20251120",10550,140438],["20251121",10510,77376],["20251124",10560,101252],["20251125",10450,99177],["20251126",10560,69809],["20251127",10570,53197],["20251128",10720,81264],["20251201",10720,94627],["20251202",10770,77457],["20251203",10800,75118],["20251204",10680,60083],["20251205",10690,47496],["20251208",10650,95666],["20251209",10650,67864],["20251210",10640,58053],["20251211",10720,82466],["20251212",10800,95597],["20251215",10760,53652],["20251216",10720,178385],["20251217",10690,88552],["20251218",10680,70409],["20251219",10730,138990],["20251222",10780,153503],["20251223",10820,219631],["20251224",10860,209054],["20251226",10820,418264],["20251229",10250,299241],["20251230",10220,82551],["20260102",10170,99903],["20260105",10200,74498],["20260106",10200,59068],["20260107",10120,142113],["20260108",9890,120137],["20260109",9970,78266],["20260112",9970,65094],["20260113",9960,83696],["20260114",9890,78920],["20260115",9810,90782],["20260116",9790,66045],["20260119",9720,82159],["20260120",9870,72991],["20260121",9700,100713],["20260122",9770,86388],["20260123",10430,599209],["20260126",10670,362262],["20260127",11110,473135],["20260128",11280,729086],["20260129",11530,309066],["20260130",11570,242795],["20260202",11400,294634],["20260203",11800,292708],["20260204",11780,147212],["20260205",11530,172080],["20260206",11250,131368],["20260209",11500,99518],["20260210",11270,349126],["20260211",11290,189074],["20260212",11450,157074],["20260213",11370,122415],["20260219",11450,131710],["20260220",11910,280291],["20260223",11900,278046],["20260224",11820,186956],["20260225",11630,164627],["20260226",11780,183831],["20260227",11520,152297],["20260303",11000,179119],["20260304",9990,249406],["20260305",10670,245825],["20260306",10600,71955],["20260309",10140,128068],["20260310",10400,62302],["20260311",10550,54538],["20260312",10420,51968],["20260313",10470,39963],["20260316",10330,43594],["20260317",10450,62023],["20260318",10550,41236],["20260319",10420,38327],["20260320",10640,55087],["20260323",10310,61860],["20260324",10320,45901],["20260325",10320,77566],["20260326",10160,48348],["20260327",10300,49357],["20260330",10140,41673],["20260331",10020,63755],["20260401",10380,53887],["20260402",10070,67152],["20260403",10290,56725],["20260406",10420,111518],["20260407",10300,53959],["20260408",10510,90587],["20260409",10500,34150],["20260410",10650,81158],["20260413",10670,40834],["20260414",10890,89039],["20260415",11110,84614],["20260416",11600,346733],["20260417",11520,230579],["20260420",11600,127344],["20260421",11590,95225],["20260422",11370,90642],["20260423",11350,75317],["20260424",11250,56425],["20260427",11380,92224],["20260428",11470,101919],["20260429",11450,48853],["20260430",11450,82487],["20260504",11480,85165],["20260506",11330,122781],["20260507",11250,101832],["20260508",11120,110719],["20260511",10840,116799],["20260512",10530,140818],["20260513",10390,122523],["20260514",10640,106390],["20260515",10470,105028],["20260518",10500,85007],["20260519",10320,111714],["20260520",10070,115307],["20260521",10140,72291],["20260522",10540,73890],["20260526",10290,92440],["20260527",10080,118843],["20260528",10050,134303],["20260529",10000,77478],["20260601",9990,159814],["20260602",9890,93152],["20260604",9790,67610],["20260605",9610,86745],["20260608",9120,98347],["20260609",9640,80006],["20260610",9850,134728],["20260611",9940,89910],["20260612",10130,125751],["20260615",10090,123020],["20260616",10110,59365],["20260617",10050,57041],["20260618",9950,48704],["20260619",9700,92085],["20260622",9620,42817],["20260623",9190,147457],["20260624",9360,109391],["20260625",9330,70727],["20260626",9070,85314],["20260629",9480,55385],["20260630",9440,37154],["20260701",9520,66161],["20260702",9370,90417],["20260703",9550,88312],["20260706",9530,91052],["20260707",9600,69392],["20260708",9490,75295],["20260709",9350,72618],["20260710",9510,76787],["20260713",9310,74762],["20260714",9380,63538],["20260715",9520,57998],["20260716",9410,26502],["20260720",9300,36714],["20260721",9290,34699],["20260722",9250,32919],["20260723",9480,61139],["20260724",9460,49117],["20260727",9490,58240],["20260728",9250,92433],["20260729",9070,135889],["20260730",9290,81998]],"detail_json":"https://aikstockdata.com/data/public/s/035600.json","page_url":"https://aikstockdata.com/s/035600.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."}}