{"schema_version":"1.0","@type":"Dataset","code":"046440","name_ko":"KG파이낸셜","name":"KG파이낸셜(046440) 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",5510,278237],["20250723",5420,144621],["20250724",5280,210768],["20250725",5370,198249],["20250728",5390,74707],["20250729",5340,75437],["20250730",5280,153696],["20250731",5350,97568],["20250801",5120,193766],["20250804",5220,126378],["20250805",5240,121918],["20250806",5250,57528],["20250807",5330,70395],["20250808",5340,50181],["20250811",5280,74412],["20250812",5290,78566],["20250813",5260,63073],["20250814",5290,63142],["20250818",5210,50594],["20250819",5220,38488],["20250820",5140,90922],["20250821",5100,40347],["20250822",5130,52296],["20250825",5140,81541],["20250826",5080,66999],["20250827",5000,61418],["20250828",5050,25285],["20250829",5010,39558],["20250901",5000,55827],["20250902",5030,29222],["20250903",5030,62186],["20250904",5060,40356],["20250905",5040,37172],["20250908",5060,35695],["20250909",5090,57710],["20250910",5250,109321],["20250911",5230,41893],["20250912",5260,67693],["20250915",5290,58140],["20250916",5170,48919],["20250917",5080,36060],["20250918",5220,38640],["20250919",5320,140768],["20250922",5210,77478],["20250923",5130,93651],["20250924",5080,53173],["20250925",5160,97571],["20250926",5070,88576],["20250929",5340,259306],["20250930",5240,81346],["20251001",5160,69609],["20251002",5210,74864],["20251010",5090,125210],["20251013",5110,101257],["20251014",5110,78473],["20251015",5140,54584],["20251016",5100,85655],["20251017",5000,157610],["20251020",5000,85487],["20251021",5010,76645],["20251022",5050,60186],["20251023",5090,102126],["20251024",5090,175086],["20251027",5110,97012],["20251028",5130,66018],["20251029",5080,106677],["20251030",4940,105903],["20251031",4940,71237],["20251103",4845,118188],["20251104",4805,69840],["20251105",4845,203732],["20251106",4875,59779],["20251107",4760,117136],["20251110",4830,94785],["20251111",4775,92797],["20251112",4865,125200],["20251113",4925,108561],["20251114",4895,68271],["20251117",4870,81338],["20251118",4715,86391],["20251119",4655,57209],["20251120",4790,69266],["20251121",4715,49403],["20251124",4765,33650],["20251125",4710,64817],["20251126",4750,44512],["20251127",4750,37984],["20251128",4810,36500],["20251201",4820,54072],["20251202",4845,45573],["20251203",4880,68335],["20251204",4820,53271],["20251205",4815,52502],["20251208",4785,34792],["20251209",4770,48375],["20251210",4750,51722],["20251211",4830,49261],["20251212",4910,64980],["20251215",4880,50713],["20251216",4860,63180],["20251217",4880,63033],["20251218",4860,48596],["20251219",4900,106932],["20251222",4970,100402],["20251223",4955,54732],["20251224",4975,149190],["20251226",4910,235207],["20251229",4695,145540],["20251230",4700,87978],["20260102",4665,129482],["20260105",4630,104544],["20260106",4645,59800],["20260107",4565,101693],["20260108",4470,113035],["20260109",4530,45082],["20260112",4595,63989],["20260113",4510,64810],["20260114",4550,68448],["20260115",4530,46897],["20260116",4485,52142],["20260119",4440,76899],["20260120",4535,89964],["20260121",4430,72373],["20260122",4490,91876],["20260123",4760,638298],["20260126",4985,726793],["20260127",5160,614706],["20260128",5380,6076275],["20260129",5450,665644],["20260130",5400,353906],["20260202",5300,384707],["20260203",5480,338304],["20260204",5520,306652],["20260205",5480,242199],["20260206",5360,249020],["20260209",5520,735819],["20260210",5510,246951],["20260211",5440,174658],["20260212",5450,205895],["20260213",5450,340745],["20260219",5530,250223],["20260220",5650,382291],["20260223",5610,354822],["20260224",5550,194996],["20260225",5510,300126],["20260226",5510,319414],["20260227",5320,233253],["20260303",5160,167517],["20260304",4700,415319],["20260305",5120,230831],["20260306",5000,180791],["20260309",4785,100927],["20260310",4960,94531],["20260311",5000,87489],["20260312",4980,91055],["20260313",5000,72137],["20260316",4945,40123],["20260317",4980,72156],["20260318",4995,60274],["20260319",4875,131125],["20260320",5040,78080],["20260323",4905,84816],["20260324",4900,97227],["20260325",4980,71079],["20260326",4935,81148],["20260327",4955,86785],["20260330",4850,64775],["20260331",4760,80986],["20260401",5000,82713],["20260402",4820,125906],["20260403",4865,67972],["20260406",4990,188006],["20260407",4900,73932],["20260408",5030,90964],["20260409",5010,52224],["20260410",5090,114208],["20260413",5070,47791],["20260414",5250,184858],["20260415",5320,155627],["20260416",5470,243188],["20260417",5430,159735],["20260420",5410,100630],["20260421",5340,102732],["20260422",5310,73719],["20260423",5360,97166],["20260424",5360,46367],["20260427",5380,144936],["20260428",5350,113514],["20260429",5340,96001],["20260430",5230,88197],["20260504",5230,118203],["20260506",5080,197644],["20260507",5010,94648],["20260508",4975,88198],["20260511",4815,139661],["20260512",4640,137664],["20260513",4510,119196],["20260514",4675,106827],["20260515",4625,155311],["20260518",4565,94073],["20260519",4490,129889],["20260520",4335,139722],["20260521",4380,83157],["20260522",4500,65798],["20260526",4410,125811],["20260527",4270,124059],["20260528",4260,117457],["20260529",4135,140357],["20260601",4150,139248],["20260602",4095,125019],["20260604",4085,84000],["20260605",4055,67937],["20260608",3875,155124],["20260609",4050,95552],["20260610",4180,147289],["20260611",4155,65074],["20260612",4245,101864],["20260615",4220,154123],["20260616",4250,78207],["20260617",4250,72849],["20260618",4160,72967],["20260619",4060,127797],["20260622",3990,147645],["20260623",3880,164757],["20260624",3895,125886],["20260625",3880,43332],["20260626",3870,112557],["20260629",4040,89417],["20260630",3990,63043],["20260701",4030,62758],["20260702",3985,43244],["20260703",4050,77807],["20260706",4035,44883],["20260707",4015,101569],["20260708",4000,68845],["20260709",3955,142841],["20260710",4070,70570],["20260713",4010,94284],["20260714",4005,103297],["20260715",4040,41768],["20260716",4030,87506],["20260720",3965,114146],["20260721",3895,73224],["20260722",3910,66956],["20260723",3980,104512],["20260724",3870,82821],["20260727",3965,40901],["20260728",3830,119356],["20260729",3720,154534],["20260730",3810,116887]],"detail_json":"https://aikstockdata.com/data/public/s/046440.json","page_url":"https://aikstockdata.com/s/046440.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."}}