{"schema_version":"1.0","@type":"Dataset","code":"007210","name_ko":"벽산","name":"벽산(007210) 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",2225,115183],["20250723",2200,89131],["20250724",2200,86932],["20250725",2190,101175],["20250728",2185,98510],["20250729",2170,81318],["20250730",2220,117144],["20250731",2235,90533],["20250801",2170,120415],["20250804",2215,61863],["20250805",2250,112361],["20250806",2275,150089],["20250807",2335,323132],["20250808",2370,358086],["20250811",2365,118970],["20250812",2330,192314],["20250813",2310,72485],["20250814",2305,68008],["20250818",2290,89087],["20250819",2240,108924],["20250820",2225,262933],["20250821",2200,36946],["20250822",2200,49650],["20250825",2190,62805],["20250826",2170,61711],["20250827",2180,54312],["20250828",2150,107964],["20250829",2145,96934],["20250901",2090,157301],["20250902",2095,42844],["20250903",2075,57137],["20250904",2145,546867],["20250905",2140,43484],["20250908",2300,743097],["20250909",2210,182684],["20250910",2190,133342],["20250911",2180,138738],["20250912",2210,74469],["20250915",2175,103895],["20250916",2150,135268],["20250917",2135,94460],["20250918",2125,69319],["20250919",2100,119756],["20250922",2080,95258],["20250923",1972,859055],["20250924",1941,566493],["20250925",1944,358609],["20250926",1933,1018995],["20250929",1943,106363],["20250930",1908,128666],["20251001",1922,93897],["20251002",1928,57923],["20251010",1888,180681],["20251013",1876,131736],["20251014",1867,141843],["20251015",1890,152808],["20251016",1864,216588],["20251017",1842,180579],["20251020",1843,114851],["20251021",1824,273850],["20251022",1827,148050],["20251023",1827,97638],["20251024",1822,151448],["20251027",1812,115459],["20251028",1807,102386],["20251029",1792,180977],["20251030",1773,331494],["20251031",1746,196820],["20251103",1707,280935],["20251104",1720,156864],["20251105",1717,124290],["20251106",1715,88761],["20251107",1711,182100],["20251110",1734,68798],["20251111",1740,81062],["20251112",1797,202309],["20251113",1790,164089],["20251114",1767,116361],["20251117",1773,89867],["20251118",1695,1140751],["20251119",1693,107327],["20251120",1723,79979],["20251121",1721,68951],["20251124",1707,69111],["20251125",1667,153939],["20251126",1695,80231],["20251127",1695,56400],["20251128",1714,129306],["20251201",1721,215770],["20251202",1717,251904],["20251203",1720,83815],["20251204",1717,55223],["20251205",1791,1087455],["20251208",1760,197317],["20251209",1750,82183],["20251210",1748,87508],["20251211",1788,245896],["20251212",1787,196828],["20251215",1786,169732],["20251216",1769,69722],["20251217",1800,117533],["20251218",1802,170017],["20251219",1804,132454],["20251222",1806,153125],["20251223",1786,160403],["20251224",1784,50872],["20251226",1772,92274],["20251229",1740,497975],["20251230",1742,88558],["20260102",1736,197176],["20260105",1716,189625],["20260106",1701,176887],["20260107",1660,345752],["20260108",1627,258989],["20260109",1629,84543],["20260112",1640,91902],["20260113",1642,80740],["20260114",1642,112651],["20260115",1642,212290],["20260116",1662,108542],["20260119",1653,80083],["20260120",1665,170371],["20260121",1652,109946],["20260122",1659,181448],["20260123",1684,237948],["20260126",1715,254147],["20260127",1714,183281],["20260128",1700,184651],["20260129",1702,181295],["20260130",1691,207975],["20260202",1657,218246],["20260203",1686,121413],["20260204",1731,310777],["20260205",1770,371461],["20260206",1747,270268],["20260209",1924,6795675],["20260210",1926,2886729],["20260211",1953,857619],["20260212",1931,421128],["20260213",1966,861526],["20260219",1980,751221],["20260220",1955,549330],["20260223",1962,395740],["20260224",1987,1016714],["20260225",2035,750512],["20260226",1950,559313],["20260227",1996,883513],["20260303",1962,686249],["20260304",1796,770306],["20260305",1880,369718],["20260306",1880,241177],["20260309",1797,255902],["20260310",1827,201079],["20260311",1865,226070],["20260312",1879,130237],["20260313",1885,165294],["20260316",1872,180163],["20260317",1868,150806],["20260318",1897,257012],["20260319",1850,255676],["20260320",1980,595065],["20260323",1851,323467],["20260324",1867,228891],["20260325",1900,144291],["20260326",1869,210143],["20260327",1860,210451],["20260330",1826,148819],["20260331",1821,121448],["20260401",1846,243955],["20260402",1773,276877],["20260403",1782,185856],["20260406",1769,191396],["20260407",1759,131592],["20260408",1884,5177370],["20260409",1843,416716],["20260410",2065,3622541],["20260413",2040,576308],["20260414",2115,900427],["20260415",2160,822184],["20260416",2150,765123],["20260417",2110,407348],["20260420",2090,325790],["20260421",2100,412733],["20260422",2095,336409],["20260423",2075,633411],["20260424",2110,506440],["20260427",2100,335243],["20260428",2135,519760],["20260429",2120,486591],["20260430",2200,1912705],["20260504",2180,1049229],["20260506",2090,585929],["20260507",2085,633639],["20260508",2050,327131],["20260511",1959,709404],["20260512",1892,577062],["20260513",1854,513217],["20260514",1892,316660],["20260515",1850,382969],["20260518",1806,424046],["20260519",1742,586926],["20260520",1680,409647],["20260521",1753,388450],["20260522",1820,299739],["20260526",1775,286879],["20260527",1729,205730],["20260528",1709,235329],["20260529",1680,270964],["20260601",1595,503725],["20260602",1631,213575],["20260604",1691,392320],["20260605",1645,101936],["20260608",1554,314574],["20260609",1580,198641],["20260610",1540,178042],["20260611",1534,196931],["20260612",1639,289164],["20260615",1644,156671],["20260616",1682,138768],["20260617",1657,254312],["20260618",1626,172624],["20260619",1598,216254],["20260622",1556,191921],["20260623",1450,367783],["20260624",1432,210991],["20260625",1402,266506],["20260626",1372,271761],["20260629",1512,301040],["20260630",1469,93911],["20260701",1527,95378],["20260702",1528,154051],["20260703",1517,126510],["20260706",1519,140832],["20260707",1518,100061],["20260708",1466,135422],["20260709",1439,117934],["20260710",1512,132646],["20260713",1475,175016],["20260714",1478,245469],["20260715",1500,128731],["20260716",1524,105220],["20260720",1505,39801],["20260721",1496,62271],["20260722",1492,123661],["20260723",1530,89457],["20260724",1436,372483],["20260727",1460,142891],["20260728",1403,123997],["20260729",1347,306746],["20260730",1360,137032]],"detail_json":"https://aikstockdata.com/data/public/s/007210.json","page_url":"https://aikstockdata.com/s/007210.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."}}