{"schema_version":"1.0","@type":"Dataset","code":"001780","name_ko":"알루코","name":"알루코(001780) 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",2430,556353],["20250723",2420,628772],["20250724",2400,371820],["20250725",2370,245679],["20250728",2410,1574920],["20250729",2390,4344093],["20250730",2420,551602],["20250731",2390,608401],["20250801",2250,1011120],["20250804",2290,257560],["20250805",2335,381917],["20250806",2395,306933],["20250807",2410,302538],["20250808",2465,1133874],["20250811",2480,604315],["20250812",2500,522525],["20250813",2465,366669],["20250814",2460,255078],["20250818",2385,427974],["20250819",2285,549996],["20250820",2210,562744],["20250821",2195,475816],["20250822",2200,357336],["20250825",2220,255679],["20250826",2210,161282],["20250827",2220,221516],["20250828",2200,227017],["20250829",2170,398723],["20250901",2095,577156],["20250902",2145,189362],["20250903",2145,104973],["20250904",2155,158746],["20250905",2180,135099],["20250908",2190,151132],["20250909",2200,180896],["20250910",2195,191927],["20250911",2165,351610],["20250912",2195,161778],["20250915",2180,236130],["20250916",2145,331351],["20250917",2145,223492],["20250918",2165,205161],["20250919",2150,311208],["20250922",2130,228500],["20250923",2105,324192],["20250924",2095,247815],["20250925",2085,230315],["20250926",2025,456470],["20250929",2020,235708],["20250930",2000,137086],["20251001",2000,147946],["20251002",2035,242058],["20251010",2030,207607],["20251013",2000,233269],["20251014",2050,292380],["20251015",2060,276254],["20251016",2065,314225],["20251017",2065,341695],["20251020",2080,316734],["20251021",2050,511898],["20251022",2100,553973],["20251023",2090,299201],["20251024",2160,1191209],["20251027",2190,848142],["20251028",2185,623567],["20251029",2155,401289],["20251030",2095,389453],["20251031",2055,341438],["20251103",2050,420468],["20251104",2040,308622],["20251105",2000,744545],["20251106",2000,300029],["20251107",1977,539625],["20251110",2005,385530],["20251111",2035,209266],["20251112",2115,584741],["20251113",2100,179204],["20251114",2040,205180],["20251117",1998,265351],["20251118",1942,464216],["20251119",1905,449886],["20251120",1985,247664],["20251121",1940,153459],["20251124",1910,337622],["20251125",1920,226914],["20251126",1980,197637],["20251127",1999,228391],["20251128",2020,164161],["20251201",2010,208697],["20251202",2000,118063],["20251203",2010,81081],["20251204",1994,121902],["20251205",2010,176015],["20251208",2005,194431],["20251209",2000,178694],["20251210",1983,226324],["20251211",1990,255774],["20251212",2000,291913],["20251215",2020,331203],["20251216",1995,233342],["20251217",1986,221029],["20251218",1958,247706],["20251219",2105,11909673],["20251222",2230,5101879],["20251223",2105,2280293],["20251224",2095,918094],["20251226",2105,3960715],["20251229",2160,1410502],["20251230",2125,733439],["20260102",2150,1136263],["20260105",2135,927952],["20260106",2165,873632],["20260107",2130,1024422],["20260108",2030,651667],["20260109",2075,537646],["20260112",2120,542002],["20260113",2135,506292],["20260114",2085,441428],["20260115",2090,505295],["20260116",2100,719456],["20260119",2250,7097813],["20260120",2260,2120444],["20260121",2205,1144265],["20260122",2205,986406],["20260123",2205,894278],["20260126",2235,1104261],["20260127",2195,945706],["20260128",2225,1441007],["20260129",2290,4910606],["20260130",2285,3109343],["20260202",2220,954230],["20260203",2240,751333],["20260204",2290,1255100],["20260205",2235,661120],["20260206",2210,891286],["20260209",2230,516478],["20260210",2285,1066843],["20260211",2355,1713087],["20260212",2315,812490],["20260213",2345,1243396],["20260219",2340,1159741],["20260220",2320,612668],["20260223",2345,863054],["20260224",2320,533502],["20260225",2315,686551],["20260226",2310,1004681],["20260227",2240,643981],["20260303",2150,987413],["20260304",1922,2206584],["20260305",2100,2026082],["20260306",2075,888180],["20260309",2010,902191],["20260310",2035,558729],["20260311",2170,1378020],["20260312",2170,530414],["20260313",2140,1545883],["20260316",2145,2305085],["20260317",2145,852482],["20260318",2110,571985],["20260319",2065,717682],["20260320",2115,617224],["20260323",2065,724458],["20260324",2100,331333],["20260325",2145,458124],["20260326",2120,607733],["20260327",2120,431866],["20260330",2145,2411960],["20260331",2655,55588679],["20260401",2415,11440468],["20260402",2385,12232005],["20260403",2440,7354990],["20260406",2780,39524145],["20260407",2595,11147049],["20260408",2505,5442913],["20260409",2505,7269551],["20260410",2590,3575660],["20260413",2885,45487864],["20260414",2850,13317296],["20260415",2680,5405999],["20260416",2620,2575332],["20260417",2605,1792525],["20260420",2585,1649501],["20260421",2565,2017367],["20260422",2590,9216334],["20260423",2515,2085766],["20260424",2540,1146098],["20260427",2650,2606472],["20260428",3445,51047780],["20260429",3260,19369666],["20260430",3005,7057801],["20260504",3100,12529398],["20260506",2985,3748862],["20260507",2890,3079623],["20260508",2905,2034264],["20260511",2865,4091232],["20260512",2790,3371933],["20260513",2720,2579370],["20260514",2900,13615035],["20260515",2640,3766085],["20260518",2570,1634088],["20260519",2545,1525314],["20260520",2420,1200272],["20260521",2525,1056274],["20260522",2605,988816],["20260526",2485,1432664],["20260527",2360,1421102],["20260528",2330,1582178],["20260529",2235,1177172],["20260601",2145,1190262],["20260602",2120,1198605],["20260604",2120,707263],["20260605",2045,600813],["20260608",1920,817654],["20260609",1984,701213],["20260610",1938,798877],["20260611",1925,482432],["20260612",2025,910764],["20260615",2010,675813],["20260616",2030,867454],["20260617",2080,803666],["20260618",1980,829037],["20260619",1907,998591],["20260622",1901,628635],["20260623",1787,899206],["20260624",1770,573542],["20260625",1701,728485],["20260626",1620,675915],["20260629",1785,580172],["20260630",1717,333076],["20260701",1767,331702],["20260702",1657,558451],["20260703",1688,306037],["20260706",1682,185490],["20260707",1648,338314],["20260708",1573,623333],["20260709",1618,265623],["20260710",1674,190894],["20260713",1655,364541],["20260714",1606,613957],["20260715",1631,204490],["20260716",1621,277275],["20260720",1570,308500],["20260721",1544,343847],["20260722",1557,297139],["20260723",1665,400107],["20260724",1638,256324],["20260727",1629,129610],["20260728",1560,404252],["20260729",1500,599590],["20260730",1496,417088]],"detail_json":"https://aikstockdata.com/data/public/s/001780.json","page_url":"https://aikstockdata.com/s/001780.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."}}