{"schema_version":"1.0","@type":"Dataset","code":"002600","name_ko":"조흥","name":"조흥(002600) 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",154100,69],["20250723",153000,186],["20250724",152300,150],["20250725",151800,125],["20250728",153100,41],["20250729",154500,40],["20250730",152300,98],["20250731",154600,22],["20250801",152500,71],["20250804",150600,40],["20250805",151200,93],["20250806",151500,91],["20250807",151700,13],["20250808",151400,13],["20250811",151800,57],["20250812",152200,16],["20250813",151500,51],["20250814",152500,20],["20250818",152500,7],["20250819",152500,10],["20250820",150600,23],["20250821",150800,9],["20250822",150400,95],["20250825",150800,7],["20250826",151600,17],["20250827",152000,3],["20250828",151200,23],["20250829",151700,17],["20250901",151000,3],["20250902",150400,70],["20250903",151200,135],["20250904",151700,30],["20250905",151200,16],["20250908",154400,285],["20250909",155500,106],["20250910",158000,128],["20250911",156100,496],["20250912",156400,80],["20250915",157100,62],["20250916",158500,92],["20250917",161000,292],["20250918",162300,46],["20250919",155000,245],["20250922",160200,128],["20250923",160400,23],["20250924",162000,46],["20250925",162000,26],["20250926",156700,80],["20250929",156700,5608],["20250930",157900,330],["20251001",157300,6],["20251002",155400,11],["20251010",153000,128],["20251013",152900,20],["20251014",153400,21],["20251015",153000,33],["20251016",153600,9],["20251017",155200,29],["20251020",155000,20],["20251021",155000,12],["20251022",155000,124],["20251023",154500,5],["20251024",156200,155],["20251027",155900,108],["20251028",155800,115],["20251029",156000,70],["20251030",156300,10],["20251031",156000,56],["20251103",153200,38],["20251104",151200,177],["20251105",146500,239],["20251106",149900,83],["20251107",149900,132],["20251110",151100,149],["20251111",147500,50],["20251112",148800,18],["20251113",149900,31],["20251114",150600,17],["20251117",150400,25],["20251118",147800,87],["20251119",148000,12],["20251120",148200,21],["20251121",149600,25],["20251124",150000,27],["20251125",150400,25],["20251126",150500,11],["20251127",151000,78],["20251128",151300,35],["20251201",149400,86],["20251202",151900,14],["20251203",150500,211],["20251204",153300,147],["20251205",153800,48],["20251208",151200,32],["20251209",154300,69],["20251210",154500,24],["20251211",155400,33],["20251212",155300,26],["20251215",152000,40],["20251216",154000,11],["20251217",155700,23],["20251218",156700,58],["20251219",156700,11],["20251222",155400,29],["20251223",154300,74],["20251224",154500,103],["20251226",158600,919],["20251229",158700,443],["20251230",160000,909],["20260102",159800,16],["20260105",160000,65],["20260106",158700,70],["20260107",159400,96],["20260108",160000,57],["20260109",159900,69],["20260112",160000,38],["20260113",159100,6],["20260114",160300,53],["20260115",159100,31],["20260116",160100,23],["20260119",159900,30],["20260120",159800,51],["20260121",159600,28],["20260122",157700,22],["20260123",159500,21],["20260126",160600,30],["20260127",159800,6],["20260128",160700,14],["20260129",158800,90],["20260130",158800,107],["20260202",159900,166],["20260203",159200,58],["20260204",159000,62],["20260205",159700,110],["20260206",157800,42],["20260209",157800,90],["20260210",157900,52],["20260211",157700,80],["20260212",157700,333],["20260213",160100,68],["20260219",161400,157],["20260220",159000,197],["20260223",160100,103],["20260224",161900,131],["20260225",160600,1232],["20260226",160600,153],["20260227",160600,155],["20260303",158700,92],["20260304",156600,269],["20260305",155400,194],["20260306",154900,128],["20260309",154200,211],["20260310",154900,53],["20260311",157500,277],["20260312",151600,223],["20260313",149300,664],["20260316",149300,126],["20260317",149200,23],["20260318",146900,1190],["20260319",147800,67],["20260320",147600,326],["20260323",145500,500],["20260324",146000,309],["20260325",146100,143],["20260326",145800,96],["20260327",146200,232],["20260330",145600,109],["20260331",144600,242],["20260401",143000,518],["20260402",141800,416],["20260403",143100,86],["20260406",143000,186],["20260407",143000,91],["20260408",143100,166],["20260409",142700,75],["20260410",143100,231],["20260413",143500,35],["20260414",143700,31],["20260415",143800,805],["20260416",144900,348],["20260417",144700,186],["20260420",145100,254],["20260421",145500,1322],["20260422",146700,250],["20260423",146800,60],["20260424",146600,1550],["20260427",146700,679],["20260428",147000,227],["20260429",146900,350],["20260430",147000,40],["20260504",148900,49],["20260506",146100,299],["20260507",145400,78],["20260508",146000,159],["20260511",145800,146],["20260512",145500,139],["20260513",146000,135],["20260514",146000,92],["20260515",145400,211],["20260518",144300,122],["20260519",144000,249],["20260520",142100,107],["20260521",143300,127],["20260522",143400,169],["20260526",140800,245],["20260527",140800,320],["20260528",139600,12],["20260529",139800,231],["20260601",139800,111],["20260602",139000,80],["20260604",140000,20],["20260605",139000,62],["20260608",135600,88],["20260609",135900,65],["20260610",136200,633],["20260611",137400,204],["20260612",137500,51],["20260615",137700,41],["20260616",137700,85],["20260617",138400,83],["20260618",137500,99],["20260619",137200,33],["20260622",137200,8],["20260623",138100,7],["20260624",138000,27],["20260625",137600,139],["20260626",137300,111],["20260629",139600,29],["20260630",139600,4],["20260701",139600,22],["20260702",139600,1],["20260703",139600,34],["20260706",139500,11],["20260707",139500,73],["20260708",138000,10],["20260709",137900,23],["20260710",138700,9],["20260713",138700,43],["20260714",139000,487],["20260715",139000,16],["20260716",138500,17],["20260720",138000,13],["20260721",138600,6],["20260722",137000,11],["20260723",138500,6],["20260724",136900,20],["20260727",137000,17],["20260728",136100,16],["20260729",134500,36],["20260730",134300,47]],"detail_json":"https://aikstockdata.com/data/public/s/002600.json","page_url":"https://aikstockdata.com/s/002600.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."}}