{"schema_version":"1.0","@type":"Dataset","code":"002020","name_ko":"코오롱","name":"코오롱(002020) 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",55000,158038],["20250723",52900,271766],["20250724",50600,229213],["20250725",53700,228152],["20250728",49400,303784],["20250729",48000,312656],["20250730",47300,110775],["20250731",49250,219959],["20250801",44400,305733],["20250804",44750,159934],["20250805",45450,199672],["20250806",45800,144210],["20250807",44750,191268],["20250808",44450,189547],["20250811",40250,684292],["20250812",40100,179546],["20250813",39250,336249],["20250814",39600,182915],["20250818",38450,93879],["20250819",37350,104638],["20250820",36650,154967],["20250821",37750,150898],["20250822",37400,69839],["20250825",40150,256891],["20250826",40850,203566],["20250827",39700,110054],["20250828",44250,509138],["20250829",44000,217863],["20250901",44550,472713],["20250902",43950,327804],["20250903",44600,199122],["20250904",45000,187953],["20250905",45550,234885],["20250908",44100,380060],["20250909",45850,295966],["20250910",45550,194213],["20250911",42500,180903],["20250912",42450,104297],["20250915",43600,219022],["20250916",43700,96140],["20250917",41900,117289],["20250918",42100,68868],["20250919",41100,58889],["20250922",41850,80892],["20250923",43750,187758],["20250924",42800,161139],["20250925",41550,129218],["20250926",40000,160344],["20250929",43200,240162],["20250930",41100,127798],["20251001",41200,94364],["20251002",42100,99153],["20251010",41750,75552],["20251013",40850,109411],["20251014",40950,108275],["20251015",43600,178885],["20251016",44900,183380],["20251017",43550,94596],["20251020",47650,275054],["20251021",46750,232566],["20251022",49200,298768],["20251023",46500,180475],["20251024",45450,119307],["20251027",47000,193388],["20251028",46000,181445],["20251029",45150,134663],["20251030",43500,137983],["20251031",43600,82830],["20251103",45950,141040],["20251104",46500,151566],["20251105",45000,133494],["20251106",48500,337528],["20251107",44100,259945],["20251110",47400,622880],["20251111",46750,263594],["20251112",48000,501740],["20251113",49550,214252],["20251114",46900,264387],["20251117",48700,181487],["20251118",49200,278476],["20251119",48450,121540],["20251120",51800,257521],["20251121",51300,145244],["20251124",49950,65013],["20251125",47950,114982],["20251126",51400,129881],["20251127",50900,47175],["20251128",55500,300096],["20251201",54100,74413],["20251202",53500,59386],["20251203",53900,95315],["20251204",54700,64391],["20251205",51100,235133],["20251208",48700,217205],["20251209",49650,106145],["20251210",50100,117931],["20251211",50000,77795],["20251212",55700,329102],["20251215",54200,83216],["20251216",53000,83204],["20251217",51000,96988],["20251218",51600,50038],["20251219",51300,50013],["20251222",51900,83605],["20251223",51600,35525],["20251224",50300,74612],["20251226",50800,47476],["20251229",50500,65251],["20251230",50000,69930],["20260102",45650,197306],["20260105",45000,94246],["20260106",45000,97333],["20260107",44600,90438],["20260108",43400,129426],["20260109",42600,44230],["20260112",42600,47027],["20260113",43550,54078],["20260114",44600,65132],["20260115",45500,142723],["20260116",44400,78686],["20260119",44550,51703],["20260120",45000,54846],["20260121",43300,89260],["20260122",44550,72562],["20260123",49150,239495],["20260126",51300,117794],["20260127",52900,78330],["20260128",54400,66602],["20260129",57900,132035],["20260130",60400,166514],["20260202",62300,133144],["20260203",69900,237641],["20260204",67400,144256],["20260205",66400,107050],["20260206",62600,116096],["20260209",64500,105083],["20260210",63600,54777],["20260211",64200,46792],["20260212",66500,61330],["20260213",63600,54994],["20260219",65100,74898],["20260220",64100,33907],["20260223",65200,46350],["20260224",65100,61574],["20260225",65900,77531],["20260226",70700,202691],["20260227",68900,64709],["20260303",64500,111059],["20260304",52100,139295],["20260305",56700,73899],["20260306",59000,82758],["20260309",56600,76660],["20260310",56200,81189],["20260311",58700,74228],["20260312",57500,41609],["20260313",55600,47685],["20260316",55900,53516],["20260317",57000,48654],["20260318",55900,71623],["20260319",53300,66838],["20260320",54900,66310],["20260323",50600,77935],["20260324",51400,57818],["20260325",56200,104736],["20260326",63000,335364],["20260327",69800,225867],["20260330",66800,143917],["20260331",63000,116512],["20260401",65300,77149],["20260402",62800,108714],["20260403",61800,66944],["20260406",63000,63050],["20260407",65500,139086],["20260408",65500,81419],["20260409",64200,31710],["20260410",62700,40923],["20260413",59100,81132],["20260414",59300,45668],["20260415",61200,47879],["20260416",62500,41979],["20260417",63300,36372],["20260420",60900,52945],["20260421",59900,82681],["20260422",58800,34585],["20260423",58700,43071],["20260424",60300,40719],["20260427",60800,68515],["20260428",66000,138184],["20260429",75000,312369],["20260430",72000,149617],["20260504",69900,89536],["20260506",71000,103914],["20260507",72000,123593],["20260508",83600,380555],["20260511",80600,123997],["20260512",78800,178452],["20260513",70200,171632],["20260514",70300,79737],["20260515",64700,110093],["20260518",66100,110588],["20260519",66500,88944],["20260520",63500,92881],["20260521",64400,88830],["20260522",66300,106364],["20260526",67000,84004],["20260527",64300,59509],["20260528",60300,64656],["20260529",57600,69479],["20260601",54900,81143],["20260602",55300,102877],["20260604",56600,49646],["20260605",51000,120851],["20260608",44150,283023],["20260609",47600,133732],["20260610",48100,40012],["20260611",51600,93529],["20260612",51400,64765],["20260615",53500,36095],["20260616",54700,39531],["20260617",55100,36362],["20260618",55000,45723],["20260619",52000,45293],["20260622",47950,141173],["20260623",47000,66935],["20260624",48000,24590],["20260625",48100,39728],["20260626",44600,29136],["20260629",46850,41651],["20260630",46350,50600],["20260701",48200,49240],["20260702",46350,51117],["20260703",48000,43530],["20260706",46800,45025],["20260707",46750,29050],["20260708",43500,40042],["20260709",43100,19772],["20260710",43900,60051],["20260713",40200,65691],["20260714",38250,93754],["20260715",39650,31167],["20260716",33850,125353],["20260720",32900,86413],["20260721",23600,985819],["20260722",24100,587756],["20260723",26800,310348],["20260724",25900,181351],["20260727",25500,122127],["20260728",23250,168992],["20260729",21850,149297],["20260730",21300,86107]],"detail_json":"https://aikstockdata.com/data/public/s/002020.json","page_url":"https://aikstockdata.com/s/002020.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."}}