{"schema_version":"1.0","@type":"Dataset","code":"003690","name_ko":"코리안리","name":"코리안리(003690) 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",11140,623837],["20250723",11010,277517],["20250724",10980,328429],["20250725",11030,152355],["20250728",10490,430431],["20250729",10680,284832],["20250730",10600,282391],["20250731",10660,131166],["20250801",10290,487929],["20250804",10500,249080],["20250805",10620,426660],["20250806",10620,209110],["20250807",10760,201027],["20250808",10880,278676],["20250811",10790,164583],["20250812",10920,179231],["20250813",10980,160486],["20250814",10970,146165],["20250818",10720,162109],["20250819",10720,259463],["20250820",10630,186493],["20250821",10740,215155],["20250822",10630,182623],["20250825",10560,193771],["20250826",10540,180952],["20250827",10660,161773],["20250828",10790,211016],["20250829",10840,149193],["20250901",10960,203498],["20250902",11040,174893],["20250903",10880,315657],["20250904",10860,147697],["20250905",10910,242503],["20250908",11000,231620],["20250909",11140,260980],["20250910",11190,599650],["20250911",11200,569571],["20250912",10990,945542],["20250915",11170,880676],["20250916",11040,370506],["20250917",10830,440972],["20250918",10880,211918],["20250919",11300,497099],["20250922",11210,261924],["20250923",11290,184279],["20250924",11220,285656],["20250925",10950,348179],["20250926",10890,230264],["20250929",11090,155811],["20250930",10900,134098],["20251001",11010,126279],["20251002",10890,325259],["20251010",10870,278076],["20251013",10920,173316],["20251014",10800,137369],["20251015",10900,612443],["20251016",10900,305615],["20251017",10620,421632],["20251020",10860,271872],["20251021",10810,385900],["20251022",10840,146494],["20251023",11080,318695],["20251024",10990,219327],["20251027",10930,288908],["20251028",10920,299252],["20251029",10710,258658],["20251030",10670,240830],["20251031",10610,216602],["20251103",10460,638232],["20251104",10480,262230],["20251105",10710,491582],["20251106",11130,505597],["20251107",11200,425682],["20251110",11980,673012],["20251111",11620,400829],["20251112",11760,231438],["20251113",11660,313715],["20251114",11520,697979],["20251117",11610,252329],["20251118",11250,374088],["20251119",11350,207244],["20251120",11340,316029],["20251121",11130,309700],["20251124",11080,192402],["20251125",11180,185799],["20251126",11410,155601],["20251127",11490,184615],["20251128",11590,354452],["20251201",11600,120378],["20251202",11620,179532],["20251203",11650,239807],["20251204",11670,154917],["20251205",11260,286144],["20251208",11270,208680],["20251209",11240,189289],["20251210",11330,121818],["20251211",11440,396435],["20251212",11720,1246099],["20251215",11500,223002],["20251216",11590,589686],["20251217",11730,288856],["20251218",11570,164896],["20251219",11610,174122],["20251222",11550,164139],["20251223",11550,135388],["20251224",11640,104883],["20251226",11430,255054],["20251229",11440,123392],["20251230",11540,101463],["20260102",11530,222967],["20260105",12020,1312486],["20260106",11990,866828],["20260107",11800,208467],["20260108",11390,514413],["20260109",11240,256726],["20260112",10940,746628],["20260113",10790,704380],["20260114",10910,482446],["20260115",10920,302225],["20260116",10960,340822],["20260119",10990,255073],["20260120",11220,328856],["20260121",11220,413488],["20260122",11080,506297],["20260123",11090,489688],["20260126",11090,434497],["20260127",11320,492071],["20260128",11220,582416],["20260129",11690,797222],["20260130",11770,662888],["20260202",11470,494086],["20260203",11770,781285],["20260204",12220,774600],["20260205",12190,689104],["20260206",12210,787933],["20260209",12620,715802],["20260210",12840,459353],["20260211",13240,462379],["20260212",13410,610669],["20260213",13580,461392],["20260219",13750,1754691],["20260220",14060,989856],["20260223",14040,2271640],["20260224",14390,614600],["20260225",14270,933685],["20260226",14380,457880],["20260227",13920,561210],["20260303",13450,338271],["20260304",12360,1270199],["20260305",13110,567864],["20260306",12790,567978],["20260309",12540,239347],["20260310",12840,231428],["20260311",13560,275123],["20260312",13710,377558],["20260313",13160,612924],["20260316",12950,321044],["20260317",13150,215635],["20260318",13380,222247],["20260319",13100,190514],["20260320",13170,365844],["20260323",12900,298109],["20260324",13250,227353],["20260325",13380,208447],["20260326",13350,352419],["20260327",13330,409119],["20260330",13320,820287],["20260331",12240,628521],["20260401",12450,447673],["20260402",12200,259200],["20260403",12180,112906],["20260406",12180,166878],["20260407",12150,159374],["20260408",11910,819193],["20260409",11850,187020],["20260410",11940,232597],["20260413",11800,164777],["20260414",11970,262916],["20260415",12120,230539],["20260416",12180,437729],["20260417",12310,446058],["20260420",12430,156765],["20260421",12300,210471],["20260422",12330,350003],["20260423",12220,362806],["20260424",12360,184726],["20260427",12290,336983],["20260428",12620,389966],["20260429",12540,317878],["20260430",12350,305941],["20260504",12170,423895],["20260506",12040,459560],["20260507",12120,371793],["20260508",12110,300257],["20260511",11920,333686],["20260512",11840,327159],["20260513",11530,288842],["20260514",12200,373420],["20260515",13130,1741779],["20260518",14420,2379995],["20260519",14210,1151552],["20260520",13910,565530],["20260521",14540,511416],["20260522",14520,434975],["20260526",13930,401623],["20260527",13710,561352],["20260528",13660,517490],["20260529",12850,777636],["20260601",12820,606868],["20260602",13100,1094782],["20260604",13510,803922],["20260605",13050,1020788],["20260608",12760,491449],["20260609",13440,847785],["20260610",13080,375649],["20260611",13490,575645],["20260612",13580,611425],["20260615",13820,604351],["20260616",14000,591219],["20260617",13930,431182],["20260618",13750,419636],["20260619",13410,772742],["20260622",12800,293260],["20260623",12680,572887],["20260624",12410,398483],["20260625",12670,462641],["20260626",12630,795998],["20260629",12650,430365],["20260630",13280,555308],["20260701",12760,480865],["20260702",12930,496351],["20260703",13420,361464],["20260706",13600,246889],["20260707",13700,310961],["20260708",13740,356493],["20260709",13370,310040],["20260710",13850,256714],["20260713",13930,458424],["20260714",13750,284848],["20260715",13880,349207],["20260716",13660,173681],["20260720",13510,160477],["20260721",13380,115724],["20260722",13390,130814],["20260723",13750,185013],["20260724",13950,215606],["20260727",13950,227543],["20260728",13600,448890],["20260729",13290,468440],["20260730",13500,497317]],"detail_json":"https://aikstockdata.com/data/public/s/003690.json","page_url":"https://aikstockdata.com/s/003690.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."}}