{"schema_version":"1.0","@type":"Dataset","code":"001630","name_ko":"종근당홀딩스","name":"종근당홀딩스(001630) 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",52700,3124],["20250723",52800,5548],["20250724",52000,5005],["20250725",52000,3393],["20250728",51100,3080],["20250729",50800,123212],["20250730",49800,19819],["20250731",49500,7316],["20250801",47400,12066],["20250804",48400,5894],["20250805",48300,3726],["20250806",48850,2920],["20250807",49000,5034],["20250808",48450,2368],["20250811",48400,4839],["20250812",47900,3539],["20250813",48150,4065],["20250814",47450,4759],["20250818",46950,8860],["20250819",47200,8170],["20250820",46950,11945],["20250821",46850,3585],["20250822",46800,5126],["20250825",47850,7278],["20250826",48700,3373],["20250827",47850,5895],["20250828",48400,2308],["20250829",48250,2336],["20250901",47750,2918],["20250902",47650,3473],["20250903",47800,1513],["20250904",47700,5246],["20250905",47900,3348],["20250908",48600,2698],["20250909",49000,3284],["20250910",49100,4374],["20250911",49450,4217],["20250912",49350,4713],["20250915",49450,3367],["20250916",49650,12511],["20250917",49300,6552],["20250918",49300,9361],["20250919",49400,4995],["20250922",48900,11004],["20250923",49000,3275],["20250924",48700,4382],["20250925",48300,6122],["20250926",47100,7815],["20250929",47300,2574],["20250930",46750,8818],["20251001",46700,4057],["20251002",47350,6011],["20251010",47050,5543],["20251013",46600,7517],["20251014",46650,7037],["20251015",46800,8319],["20251016",47150,10986],["20251017",46300,11030],["20251020",46450,6747],["20251021",46400,10580],["20251022",47100,14432],["20251023",46150,9354],["20251024",46250,11007],["20251027",47100,15929],["20251028",47150,11318],["20251029",46050,15930],["20251030",45200,14664],["20251031",45200,6408],["20251103",44650,12683],["20251104",44900,12693],["20251105",45000,15931],["20251106",45450,9296],["20251107",45050,9316],["20251110",46150,18999],["20251111",47200,10087],["20251112",48450,11751],["20251113",48800,19724],["20251114",48450,10455],["20251117",49150,9050],["20251118",47700,6287],["20251119",47850,4977],["20251120",48500,4085],["20251121",48350,4951],["20251124",47400,3834],["20251125",47600,4377],["20251126",48500,7654],["20251127",48950,7882],["20251128",49100,4870],["20251201",49200,3833],["20251202",49150,6977],["20251203",49350,5868],["20251204",48900,7094],["20251205",48750,2652],["20251208",48150,6968],["20251209",48700,2216],["20251210",48450,2124],["20251211",48950,4845],["20251212",49600,7474],["20251215",49500,2664],["20251216",49400,3518],["20251217",49550,3698],["20251218",49300,2420],["20251219",49150,3610],["20251222",49400,1904],["20251223",49400,1643],["20251224",48900,2914],["20251226",48500,5364],["20251229",46950,6841],["20251230",46250,6761],["20260102",45350,17753],["20260105",45750,4802],["20260106",45500,3934],["20260107",45500,4046],["20260108",45050,4677],["20260109",44950,7248],["20260112",45050,4857],["20260113",44500,9134],["20260114",44700,3916],["20260115",44950,7598],["20260116",45050,7335],["20260119",44900,6920],["20260120",47300,221018],["20260121",47000,14929],["20260122",47000,13909],["20260123",49000,10101],["20260126",49400,11363],["20260127",49450,4251],["20260128",49850,13968],["20260129",51200,13369],["20260130",50000,13061],["20260202",48950,13016],["20260203",49700,8751],["20260204",50100,7155],["20260205",50300,6226],["20260206",49500,8036],["20260209",50200,3801],["20260210",51600,8839],["20260211",51600,2971],["20260212",52500,7774],["20260213",52500,4634],["20260219",53700,6777],["20260220",53200,5360],["20260223",53300,9209],["20260224",53200,5831],["20260225",53300,6668],["20260226",52900,5850],["20260227",52100,3722],["20260303",50600,7479],["20260304",47650,15834],["20260305",48550,14040],["20260306",49000,5097],["20260309",47500,5731],["20260310",47950,3918],["20260311",49050,5346],["20260312",48850,6245],["20260313",50000,9009],["20260316",48550,6130],["20260317",48550,3694],["20260318",49050,8434],["20260319",48600,3671],["20260320",49000,3498],["20260323",47950,5807],["20260324",49000,2351],["20260325",50100,6145],["20260326",48850,8241],["20260327",49850,4632],["20260330",47950,4838],["20260331",46700,4496],["20260401",47750,2039],["20260402",46750,4640],["20260403",47150,2183],["20260406",46900,3124],["20260407",46900,1580],["20260408",47550,3754],["20260409",47350,2801],["20260410",47600,2230],["20260413",47700,2318],["20260414",48600,22963],["20260415",48750,5523],["20260416",49000,7564],["20260417",49050,10161],["20260420",49850,10557],["20260421",50500,7860],["20260422",50800,6132],["20260423",50500,3525],["20260424",50500,1788],["20260427",50200,4709],["20260428",50200,2262],["20260429",49850,5445],["20260430",49300,2934],["20260504",49800,2260],["20260506",48700,9582],["20260507",48300,3997],["20260508",48300,5143],["20260511",47500,5427],["20260512",46450,7508],["20260513",46000,6298],["20260514",46700,4283],["20260515",47500,10084],["20260518",46700,4241],["20260519",45900,9036],["20260520",45450,5934],["20260521",45150,6028],["20260522",46050,5283],["20260526",45800,4788],["20260527",45400,6677],["20260528",45200,10836],["20260529",44900,5390],["20260601",43450,10201],["20260602",43000,3614],["20260604",42550,5936],["20260605",42050,4302],["20260608",40550,12005],["20260609",40650,10250],["20260610",41250,7516],["20260611",40850,5307],["20260612",41550,6957],["20260615",41200,9860],["20260616",41600,5198],["20260617",41800,3573],["20260618",41100,78606],["20260619",40350,14854],["20260622",39850,4394],["20260623",38650,12669],["20260624",38050,7443],["20260625",38400,4191],["20260626",36700,12575],["20260629",39350,9656],["20260630",39100,4350],["20260701",39000,5816],["20260702",39750,12768],["20260703",40200,4742],["20260706",40050,4743],["20260707",40200,2963],["20260708",39500,14646],["20260709",38450,6308],["20260710",39400,3012],["20260713",39750,9360],["20260714",39400,4401],["20260715",39300,3778],["20260716",39550,4527],["20260720",37750,5746],["20260721",38200,4449],["20260722",37500,5657],["20260723",39100,2457],["20260724",39150,3696],["20260727",39250,3340],["20260728",38200,7653],["20260729",37350,9942],["20260730",38150,5036]],"detail_json":"https://aikstockdata.com/data/public/s/001630.json","page_url":"https://aikstockdata.com/s/001630.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."}}