{"schema_version":"1.0","@type":"Dataset","code":"002240","name_ko":"고려제강","name":"고려제강(002240) 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",18660,24692],["20250723",18740,27663],["20250724",18560,14207],["20250725",18540,14348],["20250728",18390,17678],["20250729",18300,8382],["20250730",18230,11482],["20250731",18150,11042],["20250801",18150,31980],["20250804",18120,8278],["20250805",18150,11801],["20250806",18190,41118],["20250807",18280,8846],["20250808",18290,4922],["20250811",18290,8838],["20250812",18000,28867],["20250813",18230,8341],["20250814",18120,5617],["20250818",17800,30879],["20250819",17750,9410],["20250820",17580,9189],["20250821",17680,5697],["20250822",17550,11206],["20250825",17700,3213],["20250826",17450,10951],["20250827",17650,6408],["20250828",17720,4289],["20250829",17820,9049],["20250901",17480,17275],["20250902",17490,4307],["20250903",17440,9790],["20250904",17530,5672],["20250905",17480,9448],["20250908",17540,8580],["20250909",17610,5646],["20250910",17680,9141],["20250911",17430,37590],["20250912",17760,24994],["20250915",17830,16812],["20250916",17800,18857],["20250917",17740,12223],["20250918",17740,10542],["20250919",17700,18788],["20250922",17670,9647],["20250923",17500,24382],["20250924",17330,19603],["20250925",17340,249267],["20250926",17320,15357],["20250929",17230,9800],["20250930",17100,29651],["20251001",17030,14362],["20251002",17010,9560],["20251010",16960,15212],["20251013",16950,9819],["20251014",16970,14548],["20251015",16830,35463],["20251016",16920,10945],["20251017",17090,16143],["20251020",17320,19251],["20251021",17700,66124],["20251022",17850,21213],["20251023",17920,19392],["20251024",17950,13278],["20251027",18000,31602],["20251028",17990,14914],["20251029",18000,21034],["20251030",17850,22281],["20251031",17860,28100],["20251103",17770,35872],["20251104",18000,14450],["20251105",17950,19789],["20251106",17760,12669],["20251107",17800,17759],["20251110",18030,18008],["20251111",17930,8963],["20251112",18010,41101],["20251113",17940,10674],["20251114",18060,34209],["20251117",18200,65527],["20251118",17790,61028],["20251119",17800,26662],["20251120",17960,23324],["20251121",18290,34564],["20251124",18580,52983],["20251125",18200,20469],["20251126",18260,61882],["20251127",18290,11739],["20251128",18500,11355],["20251201",18400,20253],["20251202",18840,28785],["20251203",18860,15758],["20251204",19060,24563],["20251205",19140,21582],["20251208",19400,42359],["20251209",19390,35054],["20251210",19700,49975],["20251211",20550,71383],["20251212",20600,60797],["20251215",20600,37722],["20251216",20400,25589],["20251217",20150,27122],["20251218",20200,21769],["20251219",20150,26480],["20251222",20500,20568],["20251223",20500,75381],["20251224",20900,61951],["20251226",20900,50448],["20251229",21000,68765],["20251230",21400,38814],["20260102",21150,28724],["20260105",21700,31639],["20260106",20650,49824],["20260107",20300,31290],["20260108",19290,39542],["20260109",19070,23741],["20260112",19580,30309],["20260113",19960,23923],["20260114",20800,53913],["20260115",20350,20366],["20260116",20600,31181],["20260119",21950,78220],["20260120",21450,56512],["20260121",22100,70822],["20260122",21600,51240],["20260123",21700,26551],["20260126",22000,45429],["20260127",21750,30319],["20260128",21450,34097],["20260129",21700,26652],["20260130",21650,30104],["20260202",21300,38501],["20260203",21700,51147],["20260204",22000,37699],["20260205",21550,44246],["20260206",21650,36536],["20260209",22850,74488],["20260210",23800,71181],["20260211",24000,42288],["20260212",23350,36622],["20260213",23550,14150],["20260219",23650,37181],["20260220",24250,42531],["20260223",23900,40508],["20260224",23400,33202],["20260225",23100,19038],["20260226",22850,37215],["20260227",23500,52876],["20260303",23150,61007],["20260304",20650,48852],["20260305",21400,61304],["20260306",21000,20337],["20260309",20150,31645],["20260310",20600,21367],["20260311",20950,37969],["20260312",21350,21441],["20260313",20900,41169],["20260316",21050,23455],["20260317",21300,12395],["20260318",21950,18931],["20260319",21350,13909],["20260320",22000,14899],["20260323",21400,34094],["20260324",21250,23554],["20260325",22100,26318],["20260326",21400,21497],["20260327",21400,17347],["20260330",21600,13482],["20260331",20600,17347],["20260401",21450,19331],["20260402",20950,19565],["20260403",21150,14269],["20260406",20850,15140],["20260407",20450,13088],["20260408",21050,15065],["20260409",21200,21086],["20260410",23000,301592],["20260413",22600,59791],["20260414",22500,32780],["20260415",23800,77566],["20260416",26350,271791],["20260417",25050,70414],["20260420",24050,70034],["20260421",24100,67529],["20260422",23950,35909],["20260423",24150,43609],["20260424",24350,38291],["20260427",25300,64986],["20260428",27200,304787],["20260429",26350,71661],["20260430",25700,34544],["20260504",25400,39724],["20260506",25000,75106],["20260507",25400,37854],["20260508",24400,41170],["20260511",23350,48055],["20260512",22350,46055],["20260513",22200,22001],["20260514",22050,496145],["20260515",22300,75443],["20260518",21650,74381],["20260519",21200,34451],["20260520",21000,26322],["20260521",20950,11571],["20260522",21350,23986],["20260526",21450,27641],["20260527",20800,35744],["20260528",20350,22587],["20260529",20350,22944],["20260601",19410,35591],["20260602",18970,32326],["20260604",18910,11113],["20260605",18490,34368],["20260608",17890,23920],["20260609",18590,22686],["20260610",18330,24097],["20260611",18130,15678],["20260612",19030,42048],["20260615",19600,25696],["20260616",19730,14324],["20260617",19790,23071],["20260618",19340,19809],["20260619",18760,21289],["20260622",18450,15918],["20260623",17550,25764],["20260624",18060,20096],["20260625",17740,19425],["20260626",17150,28424],["20260629",18450,18711],["20260630",18150,17241],["20260701",18050,14686],["20260702",17640,26242],["20260703",17660,50717],["20260706",17840,31696],["20260707",17780,27812],["20260708",17680,35308],["20260709",17280,24693],["20260710",17670,18349],["20260713",17120,28305],["20260714",16910,58529],["20260715",17300,17023],["20260716",17090,29594],["20260720",16520,28438],["20260721",16440,33372],["20260722",16370,17425],["20260723",17000,23161],["20260724",16880,26269],["20260727",16860,37323],["20260728",16350,21846],["20260729",15860,35956],["20260730",16290,36970]],"detail_json":"https://aikstockdata.com/data/public/s/002240.json","page_url":"https://aikstockdata.com/s/002240.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."}}