{"schema_version":"1.0","@type":"Dataset","code":"151860","name_ko":"KG에코솔루션","name":"KG에코솔루션(151860) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",6650,151429],["20250723",6700,98463],["20250724",6560,134498],["20250725",6520,75759],["20250728",6360,155170],["20250729",6320,139107],["20250730",6220,150787],["20250731",6290,106618],["20250801",6030,217932],["20250804",5970,141717],["20250805",5960,101639],["20250806",6030,77651],["20250807",6040,69731],["20250808",5970,62270],["20250811",6060,87113],["20250812",6210,299268],["20250813",6180,116877],["20250814",6140,84184],["20250818",6040,64586],["20250819",6000,78488],["20250820",5940,89214],["20250821",6010,58765],["20250822",5900,64847],["20250825",5970,44602],["20250826",5820,99531],["20250828",5850,47257],["20250829",5810,27274],["20250901",5600,87343],["20250902",5630,98249],["20250903",5690,39049],["20250904",5720,57369],["20250905",5610,60120],["20250908",5670,49688],["20250909",5940,136572],["20250910",5970,116504],["20250911",5980,89630],["20250912",6030,76752],["20250915",6170,138827],["20250916",6090,68234],["20250917",6000,64340],["20250918",6010,60427],["20250919",6020,72774],["20250922",6020,55698],["20250923",6010,59571],["20250924",5830,133231],["20250925",5870,46652],["20250926",5690,84016],["20250929",5720,50029],["20250930",5650,45802],["20251001",5680,58921],["20251002",5790,53013],["20251010",5720,112651],["20251013",5730,141345],["20251014",6190,335211],["20251015",6160,91775],["20251016",6120,92925],["20251017",6040,97154],["20251020",6020,115425],["20251021",5980,101660],["20251022",6050,80002],["20251023",5930,65296],["20251024",5920,134225],["20251027",5980,115916],["20251028",5910,72050],["20251029",5820,128034],["20251030",5690,187258],["20251031",5670,168521],["20251103",5410,394321],["20251104",5350,132716],["20251105",5230,147450],["20251106",5380,99288],["20251107",5240,90353],["20251110",5600,194030],["20251111",5720,117951],["20251112",5770,98730],["20251113",5800,288324],["20251114",5790,95192],["20251117",5710,74282],["20251118",5420,90944],["20251119",5500,89033],["20251120",5690,70238],["20251121",5520,64230],["20251124",5540,51399],["20251125",5420,46006],["20251126",5490,54249],["20251127",5530,36423],["20251128",5770,126215],["20251201",5780,144392],["20251202",5970,304895],["20251203",5910,89260],["20251204",5890,58662],["20251205",5930,57821],["20251208",5980,81563],["20251209",5920,66416],["20251210",5960,50173],["20251211",6000,102720],["20251212",6170,184169],["20251215",6130,124087],["20251216",5940,109452],["20251217",5950,73531],["20251218",6020,69096],["20251219",6050,99252],["20251222",6130,110867],["20251223",5980,97617],["20251224",5870,134807],["20251226",5840,82488],["20251229",5730,75289],["20251230",5600,115052],["20260102",5500,93691],["20260105",5550,153102],["20260106",5600,73713],["20260107",5460,134581],["20260108",5220,210390],["20260109",5250,99180],["20260112",5330,80732],["20260113",5410,86586],["20260114",5490,66779],["20260115",5470,82545],["20260116",5390,109177],["20260119",5360,106235],["20260120",5470,121511],["20260121",5470,189641],["20260122",5520,199324],["20260123",5700,204439],["20260126",5940,353485],["20260127",5890,208665],["20260128",6410,1679848],["20260129",6330,292144],["20260130",6610,577334],["20260202",6260,308820],["20260203",6380,171700],["20260204",6470,253541],["20260205",6350,213807],["20260206",6260,176262],["20260209",6430,304229],["20260210",6520,221356],["20260211",6510,104450],["20260212",6740,317841],["20260213",6690,191982],["20260219",6950,426252],["20260220",7230,445923],["20260223",7050,284315],["20260224",6890,285228],["20260225",6890,275004],["20260226",6740,242545],["20260227",6550,294278],["20260303",6360,298711],["20260304",5540,478187],["20260305",5870,167687],["20260306",5950,178227],["20260309",6200,718523],["20260310",6060,207856],["20260311",6090,411005],["20260312",6270,150902],["20260313",6150,117316],["20260316",6050,105492],["20260317",6130,98426],["20260318",6280,157273],["20260319",6090,112514],["20260320",6940,726657],["20260323",6490,349011],["20260324",6410,229287],["20260325",6430,131166],["20260326",6410,162762],["20260327",6420,137766],["20260330",6200,192558],["20260331",5930,191845],["20260401",6270,185486],["20260402",5920,234362],["20260403",6160,184689],["20260406",6020,138785],["20260407",6020,100822],["20260408",6360,207287],["20260409",6280,122694],["20260410",6440,155790],["20260413",6460,147236],["20260414",6610,192096],["20260415",6570,172678],["20260416",6770,210141],["20260417",6900,301159],["20260420",6860,242230],["20260421",6710,210192],["20260422",6900,246148],["20260423",6950,225296],["20260424",7040,252958],["20260427",7150,219847],["20260428",7240,355292],["20260429",7340,255620],["20260430",7360,497986],["20260504",7270,335229],["20260506",7050,273882],["20260507",7070,226662],["20260508",6830,264408],["20260511",6480,400173],["20260512",6360,229867],["20260513",6250,213703],["20260514",6440,178912],["20260515",6470,245176],["20260518",6360,166562],["20260519",6160,160343],["20260520",6020,193383],["20260521",6180,111202],["20260522",6310,169780],["20260526",6150,192454],["20260527",5960,210826],["20260528",5780,220268],["20260529",5610,177520],["20260601",5370,257317],["20260602",5260,196840],["20260604",5180,113258],["20260605",5070,161864],["20260608",4820,356399],["20260609",5270,336638],["20260610",5410,1032025],["20260611",5680,799487],["20260612",6070,826730],["20260615",5830,163240],["20260616",5670,127859],["20260617",5670,64845],["20260618",5540,119168],["20260619",5530,133942],["20260622",5350,103727],["20260623",5100,119976],["20260624",5040,121711],["20260625",4930,88158],["20260626",4900,261078],["20260629",5350,248173],["20260630",5190,49240],["20260701",5380,174315],["20260702",5360,157416],["20260703",5560,96236],["20260706",5740,102652],["20260707",5650,89457],["20260708",5530,267081],["20260709",5250,105923],["20260710",5400,73273],["20260713",5410,242448],["20260714",5290,74129],["20260715",5460,79472],["20260716",5450,61902],["20260720",5180,84095],["20260721",5190,39854],["20260722",5230,94561],["20260723",5500,109519],["20260724",5450,89854],["20260727",5420,64431],["20260728",5250,72614],["20260729",4990,281969],["20260730",5120,158913]],"detail_json":"https://aikstockdata.com/data/public/s/151860.json","page_url":"https://aikstockdata.com/s/151860.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."}}