{"schema_version":"1.0","@type":"Dataset","code":"344820","name_ko":"KCC글라스","name":"KCC글라스(344820) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",33300,17190],["20250723",33500,17035],["20250724",33500,32335],["20250725",32550,40395],["20250728",32000,28352],["20250729",32200,15065],["20250730",32650,14475],["20250731",32350,35301],["20250801",31250,35890],["20250804",31350,10804],["20250805",31500,14364],["20250806",31550,26804],["20250807",30950,39774],["20250808",30700,22187],["20250811",30450,20453],["20250812",30450,10246],["20250813",30300,15635],["20250814",30650,10819],["20250818",30800,17665],["20250819",30400,23934],["20250820",29750,69978],["20250821",29950,12878],["20250822",29600,19486],["20250825",29700,9413],["20250826",29350,40636],["20250828",29600,31173],["20250829",29700,30281],["20250901",29500,18917],["20250902",29350,15837],["20250903",29300,16875],["20250904",29300,19527],["20250905",28900,53713],["20250908",29500,56620],["20250909",29400,33019],["20250910",29550,19171],["20250911",29700,22681],["20250912",29750,30336],["20250915",29500,20314],["20250916",29300,41209],["20250917",28950,55064],["20250918",29050,35448],["20250919",29250,48247],["20250922",28650,63192],["20250923",28350,55432],["20250924",28250,27853],["20250925",28000,44380],["20250926",27950,22645],["20250929",27850,17212],["20250930",27700,17074],["20251001",27150,45325],["20251002",27100,56889],["20251010",26800,58146],["20251013",26650,41285],["20251014",27000,32637],["20251015",27300,31415],["20251016",27700,56551],["20251017",27050,71004],["20251020",26800,53913],["20251021",26700,55094],["20251023",26450,68575],["20251024",26650,52655],["20251027",26750,50847],["20251028",26700,36495],["20251029",26500,44831],["20251030",26100,79502],["20251031",25950,33304],["20251103",25500,62653],["20251104",25500,50461],["20251105",25500,77462],["20251106",25950,34838],["20251107",25850,36724],["20251110",26350,49056],["20251111",26350,28971],["20251112",26900,62769],["20251113",26850,20028],["20251114",26350,47366],["20251117",26500,24780],["20251118",26100,40137],["20251119",26350,15232],["20251120",26900,28094],["20251121",26700,25294],["20251124",26750,40949],["20251125",26600,29604],["20251126",26900,39759],["20251128",27450,106193],["20251201",27300,23774],["20251202",27300,19934],["20251203",27600,41603],["20251204",27450,21814],["20251205",27650,39675],["20251208",27100,49288],["20251209",27000,17967],["20251210",26850,31074],["20251211",27250,30878],["20251212",27450,32125],["20251215",27350,47583],["20251216",27000,37845],["20251217",26900,18544],["20251218",26550,29654],["20251219",26800,32004],["20251222",26850,14117],["20251223",26800,15720],["20251224",26700,20294],["20251226",26650,36896],["20251229",26400,20913],["20251230",26500,23013],["20260102",26150,33120],["20260105",25950,37740],["20260106",25850,29836],["20260107",25600,37973],["20260108",25100,39109],["20260109",25250,24471],["20260112",25500,30306],["20260113",25400,47452],["20260114",25950,23814],["20260115",25950,17171],["20260116",26450,35281],["20260119",26700,22162],["20260120",27050,43933],["20260121",26600,41350],["20260122",26800,44977],["20260123",27050,39679],["20260126",27050,34295],["20260127",27000,23757],["20260128",26900,44290],["20260129",27400,42539],["20260130",26900,39986],["20260202",26750,48383],["20260203",26900,53589],["20260204",27450,94664],["20260205",27400,38589],["20260206",27200,47370],["20260209",27450,40413],["20260210",28200,87144],["20260211",28650,46637],["20260212",29200,64436],["20260213",29600,66287],["20260219",30300,78916],["20260220",30300,83914],["20260223",30550,57984],["20260224",30950,72421],["20260225",31050,73780],["20260226",29500,107241],["20260227",29000,43017],["20260303",27900,88531],["20260304",26000,91166],["20260305",26950,67472],["20260306",26600,55708],["20260309",25500,53019],["20260310",25900,38866],["20260311",26500,30239],["20260312",26650,15160],["20260313",26300,24934],["20260316",25400,42507],["20260317",25750,23739],["20260318",26150,21778],["20260319",25750,29716],["20260320",26250,61629],["20260323",25850,30439],["20260324",25550,37010],["20260325",25550,29211],["20260326",25400,34984],["20260327",25350,30201],["20260330",25100,27128],["20260331",24700,22917],["20260401",25300,49295],["20260402",24750,35346],["20260403",25050,11005],["20260406",25200,16633],["20260407",25050,19663],["20260408",25400,40919],["20260409",25550,42265],["20260410",26850,45351],["20260413",27600,27480],["20260414",28300,32099],["20260415",28500,27990],["20260416",28800,50256],["20260417",29050,71485],["20260420",28250,35620],["20260421",28750,38595],["20260422",28750,48108],["20260423",28550,17593],["20260424",28700,22077],["20260427",28950,20228],["20260428",28950,20488],["20260429",29300,18552],["20260430",29300,17957],["20260504",28950,32284],["20260506",28350,37420],["20260507",29000,27369],["20260508",28050,42274],["20260511",27150,33581],["20260512",26550,33410],["20260513",26200,35453],["20260514",26550,20737],["20260515",26500,31865],["20260518",26350,22986],["20260519",26050,32247],["20260520",25600,34813],["20260521",26200,11978],["20260522",27000,16377],["20260526",26350,20817],["20260527",25700,31259],["20260528",25100,34335],["20260529",25200,23349],["20260601",24300,47892],["20260602",23500,48271],["20260604",23050,31602],["20260605",22850,33471],["20260608",22200,60017],["20260609",22300,19565],["20260610",22400,24879],["20260611",21950,71657],["20260612",23100,22161],["20260615",23550,26104],["20260616",24150,21937],["20260617",24300,25249],["20260618",23150,39574],["20260619",23100,52072],["20260622",22400,21906],["20260623",21750,33666],["20260624",21500,24628],["20260625",21450,32234],["20260626",21250,37905],["20260629",22100,21453],["20260630",22000,14342],["20260701",23000,9477],["20260702",23100,15045],["20260703",23200,15286],["20260706",22900,6731],["20260707",22600,10187],["20260708",22300,27676],["20260709",21700,25017],["20260710",22050,15820],["20260713",22700,16353],["20260714",23050,14332],["20260715",22650,9652],["20260716",22600,14840],["20260720",22650,12724],["20260721",22500,22283],["20260722",22750,16846],["20260723",22800,15225],["20260724",22500,7303],["20260727",22750,11232],["20260728",21900,11020],["20260729",21400,23992],["20260730",22150,21890]],"detail_json":"https://aikstockdata.com/data/public/s/344820.json","page_url":"https://aikstockdata.com/s/344820.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."}}