{"schema_version":"1.0","@type":"Dataset","code":"003070","name_ko":"코오롱글로벌","name":"코오롱글로벌(003070) 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",9770,24962],["20250723",9730,10950],["20250724",9720,12014],["20250725",9720,9448],["20250728",9540,19768],["20250729",9600,11210],["20250730",9600,5008],["20250731",9600,9975],["20250801",9350,20000],["20250804",9450,9111],["20250805",9440,14613],["20250806",9510,7058],["20250807",9560,8815],["20250808",9460,15990],["20250811",9550,15536],["20250812",9570,11631],["20250813",9470,11688],["20250814",9350,7554],["20250818",9220,17610],["20250819",9400,9067],["20250820",9100,20934],["20250821",9200,11057],["20250822",9220,4345],["20250825",9260,5270],["20250826",9050,15253],["20250827",8880,38602],["20250828",8870,53499],["20250829",8770,22593],["20250901",8770,10447],["20250902",8880,4959],["20250903",8940,6695],["20250904",8940,4187],["20250905",8940,13375],["20250908",9230,13161],["20250909",9210,7317],["20250910",9190,8276],["20250911",9160,4110],["20250912",9200,10858],["20250915",9180,8113],["20250916",9200,9510],["20250917",9420,22949],["20250918",9340,13569],["20250919",9240,9026],["20250922",9090,20887],["20250923",9080,10203],["20250924",9060,10823],["20250925",9010,11427],["20250926",8930,16594],["20250929",8990,9478],["20250930",9010,14538],["20251001",8910,16188],["20251002",9020,4798],["20251010",8980,7822],["20251013",8970,7584],["20251014",8940,6077],["20251015",9170,9713],["20251016",9060,20593],["20251017",9140,16542],["20251020",9100,6683],["20251021",9150,13079],["20251022",9150,8774],["20251023",9110,2545],["20251024",9140,10126],["20251027",9120,31999],["20251028",9130,18196],["20251029",9020,14541],["20251030",8940,15772],["20251031",9040,10483],["20251103",8890,21411],["20251104",8820,16542],["20251105",8730,28393],["20251106",8720,11328],["20251107",8750,15400],["20251110",8900,15840],["20251111",8900,15198],["20251112",9090,14368],["20251113",9060,5586],["20251114",8930,8452],["20251117",9070,14625],["20251118",8920,5139],["20251119",9010,6683],["20251120",9050,9085],["20251121",9110,14473],["20251124",9190,18092],["20251125",9090,8960],["20251126",9230,9855],["20251127",9180,10504],["20251128",9190,29927],["20251201",9270,19510],["20251202",9360,22463],["20251203",9750,41046],["20251204",9620,13717],["20251205",9870,51982],["20251208",9600,19023],["20251209",9720,37815],["20251210",9680,29114],["20251211",9610,12793],["20251212",9640,11872],["20251215",9500,19844],["20251216",9230,21386],["20251217",9280,11298],["20251218",9460,13423],["20251219",9490,13265],["20251222",9300,14836],["20251223",9320,7082],["20251224",9220,11752],["20251226",9260,8328],["20251229",9100,16042],["20251230",9080,8967],["20260102",8950,22949],["20260105",8920,17744],["20260106",8910,13391],["20260107",8890,18753],["20260108",8660,32790],["20260109",8690,11733],["20260112",8940,20993],["20260113",8870,21649],["20260114",8920,14046],["20260115",8950,16359],["20260116",8950,8302],["20260119",8870,15590],["20260120",9000,23074],["20260121",8760,35229],["20260122",8840,20066],["20260123",9010,36757],["20260126",8930,27193],["20260127",8880,27083],["20260128",8910,36264],["20260129",9030,50036],["20260130",9060,45476],["20260202",8750,40942],["20260203",9110,45766],["20260204",9170,50409],["20260205",9280,59664],["20260206",9010,51470],["20260209",9280,34038],["20260210",9760,163170],["20260211",9740,59057],["20260212",9770,48358],["20260213",10060,105054],["20260219",10120,63972],["20260220",10240,42141],["20260223",10450,82380],["20260224",10950,151878],["20260225",10540,83978],["20260226",10200,77817],["20260227",10320,59328],["20260303",10220,108298],["20260304",9100,78315],["20260305",9790,46726],["20260306",9890,43312],["20260309",9590,39956],["20260310",9430,54539],["20260311",9710,42445],["20260312",9930,26630],["20260313",10280,94383],["20260316",10040,58976],["20260317",9900,39141],["20260318",10300,71299],["20260319",10490,108032],["20260320",11970,729724],["20260323",11190,260963],["20260324",10730,161265],["20260325",10650,90654],["20260326",10510,63668],["20260327",10800,79473],["20260330",10680,52943],["20260331",10560,45798],["20260401",11210,103008],["20260402",10580,94482],["20260403",11540,186709],["20260406",11140,100152],["20260407",10900,63532],["20260408",12220,308295],["20260409",12000,203875],["20260410",11800,121802],["20260413",11500,59983],["20260414",11730,71141],["20260415",12450,688507],["20260416",12000,144989],["20260417",12100,63687],["20260420",11800,56343],["20260421",11860,138548],["20260422",11800,93685],["20260423",11540,89939],["20260424",11570,48146],["20260427",11970,70978],["20260428",11850,72504],["20260429",11860,45761],["20260430",11450,49403],["20260504",11140,68821],["20260506",10840,73069],["20260507",11070,79734],["20260508",10980,50473],["20260511",10160,114714],["20260512",10060,94031],["20260513",10050,75993],["20260514",10990,541465],["20260515",10500,74578],["20260518",10070,51745],["20260519",9970,46858],["20260520",9650,35212],["20260521",9850,14413],["20260522",10170,52283],["20260526",10000,38205],["20260527",9600,63229],["20260528",9530,47284],["20260529",9300,25831],["20260601",8990,33344],["20260602",9030,30527],["20260604",9070,17372],["20260605",8960,22076],["20260608",8600,24866],["20260609",8750,16837],["20260610",8660,34262],["20260611",9100,33561],["20260612",9280,24095],["20260615",9650,18660],["20260616",9730,39993],["20260617",9710,27240],["20260618",10070,96650],["20260619",9810,34624],["20260622",9570,12313],["20260623",9000,25407],["20260624",9240,32912],["20260625",8890,14636],["20260626",8730,37742],["20260629",9490,38628],["20260630",9540,14096],["20260701",10090,55548],["20260702",9800,68669],["20260703",9800,14899],["20260706",9800,13386],["20260707",9690,13075],["20260708",9300,14124],["20260709",9150,54331],["20260710",9530,17508],["20260713",9270,41771],["20260714",9260,21674],["20260715",9150,19172],["20260716",8970,24019],["20260720",8670,28582],["20260721",8610,22321],["20260722",8690,24574],["20260723",9000,14935],["20260724",8930,14654],["20260727",9020,13815],["20260728",8720,22591],["20260729",8150,41705],["20260730",8180,27115]],"detail_json":"https://aikstockdata.com/data/public/s/003070.json","page_url":"https://aikstockdata.com/s/003070.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."}}