{"schema_version":"1.0","@type":"Dataset","code":"044450","name_ko":"KSS해운","name":"KSS해운(044450) 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",10110,160349],["20250723",10590,139349],["20250724",10490,39200],["20250725",10550,92567],["20250728",10350,74587],["20250729",10300,45059],["20250730",10380,53539],["20250731",10550,73850],["20250801",10050,105146],["20250804",10120,35699],["20250805",10190,64024],["20250806",10200,16942],["20250807",10210,44219],["20250808",10050,53411],["20250811",10000,36205],["20250812",9970,22878],["20250813",9960,81533],["20250814",9540,178691],["20250818",9520,73621],["20250819",9460,45377],["20250820",9380,70689],["20250821",9490,32602],["20250822",9430,43088],["20250825",9490,23540],["20250826",9450,34512],["20250827",9360,37453],["20250828",9430,54634],["20250829",9500,40982],["20250901",9400,34505],["20250902",9260,47039],["20250903",9330,32397],["20250904",9380,19369],["20250905",9500,27713],["20250908",9480,22507],["20250909",9570,23272],["20250910",9600,47440],["20250911",9550,26615],["20250912",9570,17578],["20250915",9520,24721],["20250916",9490,58757],["20250917",9530,18448],["20250918",9570,37512],["20250919",9470,49586],["20250922",9370,47584],["20250923",9130,161084],["20250924",9100,40823],["20250925",9140,26775],["20250926",9110,33157],["20250929",9340,54242],["20250930",9340,38427],["20251001",9440,82748],["20251002",9380,55255],["20251010",9080,126281],["20251013",8980,77050],["20251014",9190,191745],["20251015",9210,58013],["20251016",9310,38291],["20251017",9390,57655],["20251020",9350,36301],["20251021",9380,38460],["20251022",9520,59399],["20251023",9470,51543],["20251024",9400,47754],["20251027",9350,65327],["20251028",9300,51227],["20251029",9320,62707],["20251030",9320,45026],["20251031",9240,77858],["20251103",8970,116548],["20251104",9030,43525],["20251105",8880,56370],["20251106",8860,42595],["20251107",8870,49875],["20251110",9090,59662],["20251111",9020,20083],["20251112",9160,25384],["20251113",9060,29138],["20251114",9040,24013],["20251117",9370,80392],["20251118",9260,40664],["20251119",9370,46527],["20251120",9460,36665],["20251121",9380,29966],["20251124",9440,23163],["20251125",9390,30943],["20251126",9480,63969],["20251127",9550,33381],["20251128",9470,23221],["20251201",9560,45642],["20251202",9720,51462],["20251203",9680,48932],["20251204",9600,40459],["20251205",9570,27131],["20251208",9520,35479],["20251209",9460,31935],["20251210",9490,33680],["20251211",9490,29109],["20251212",9600,51569],["20251215",9600,41880],["20251216",9590,40063],["20251217",9610,28040],["20251218",9560,36597],["20251219",9550,37654],["20251222",9460,69985],["20251223",9400,58882],["20251224",9420,41501],["20251226",9450,58790],["20251229",9050,98103],["20251230",8980,39692],["20260102",8880,65593],["20260105",8880,47449],["20260106",8810,77754],["20260107",8730,64112],["20260108",8590,68193],["20260109",8720,58233],["20260112",8710,40583],["20260113",8630,37343],["20260114",8650,57646],["20260115",8750,52861],["20260116",8750,40848],["20260119",8710,69513],["20260120",8750,102550],["20260121",8590,86969],["20260122",8740,77195],["20260123",8830,117715],["20260126",8860,108112],["20260127",8890,127040],["20260128",8880,195613],["20260129",9080,152098],["20260130",9700,1023430],["20260202",9450,148583],["20260203",9670,150916],["20260204",10000,236382],["20260205",10150,162638],["20260206",10050,140682],["20260209",10000,84852],["20260210",10310,103006],["20260211",10340,53857],["20260212",10440,65962],["20260213",10600,122469],["20260219",11250,205251],["20260220",11260,157197],["20260223",11010,150033],["20260224",11050,87128],["20260225",11200,133803],["20260226",10910,156090],["20260227",10820,192163],["20260303",12650,12366326],["20260304",10530,3131775],["20260305",10910,2957170],["20260306",10620,678777],["20260309",10600,554093],["20260310",10390,353185],["20260311",10390,176917],["20260312",10670,204181],["20260313",10560,408505],["20260316",10650,2810150],["20260317",10480,853634],["20260318",10590,286354],["20260319",10540,199114],["20260320",10900,269135],["20260323",10330,258131],["20260324",10690,149108],["20260325",10610,111597],["20260326",10600,111068],["20260327",10500,89280],["20260330",10750,279674],["20260331",10900,1472534],["20260401",10970,457258],["20260402",11100,626744],["20260403",11320,257135],["20260406",11380,188914],["20260407",11420,185847],["20260408",11330,196488],["20260409",11450,153583],["20260410",12640,10301897],["20260413",12000,1051349],["20260414",12190,482534],["20260415",12560,693209],["20260416",12370,924905],["20260417",12240,181239],["20260420",12130,202645],["20260421",12430,265279],["20260422",13640,962880],["20260423",13460,273469],["20260424",12950,214730],["20260427",12970,145870],["20260428",12980,148267],["20260429",12860,97737],["20260430",12820,1265401],["20260504",12760,263791],["20260506",12270,185491],["20260507",11880,227524],["20260508",11900,160911],["20260511",11870,85708],["20260512",11470,203082],["20260513",11290,92695],["20260514",11520,96183],["20260515",11240,249059],["20260518",10860,150495],["20260519",10930,100742],["20260520",10760,77454],["20260521",10780,84336],["20260522",10970,55652],["20260526",10670,88454],["20260527",10360,73628],["20260528",10150,77634],["20260529",9910,85478],["20260601",9720,121841],["20260602",9600,109493],["20260604",9620,71590],["20260605",9650,103179],["20260608",9200,101208],["20260609",9610,46070],["20260610",9600,41713],["20260611",9610,61167],["20260612",9840,42800],["20260615",10050,70101],["20260616",10070,57375],["20260617",10060,53409],["20260618",9770,68527],["20260619",9530,120313],["20260622",9390,68719],["20260623",9220,56507],["20260624",9390,53999],["20260625",9310,69382],["20260626",9060,142113],["20260629",9270,80129],["20260630",9140,33166],["20260701",9360,31037],["20260702",9170,45780],["20260703",9350,23730],["20260706",9440,35044],["20260707",9660,86581],["20260708",9470,41036],["20260709",9290,29505],["20260710",9510,26802],["20260713",9590,81128],["20260714",9460,77154],["20260715",9670,35469],["20260716",9900,76051],["20260720",9720,91399],["20260721",9740,49877],["20260722",10050,45300],["20260723",10220,54360],["20260724",10130,48539],["20260727",9790,41010],["20260728",9630,48227],["20260729",9610,84140],["20260730",9690,54648]],"detail_json":"https://aikstockdata.com/data/public/s/044450.json","page_url":"https://aikstockdata.com/s/044450.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."}}