{"schema_version":"1.0","@type":"Dataset","code":"009970","name_ko":"영원무역홀딩스","name":"영원무역홀딩스(009970) 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",135200,10091],["20250723",134200,18084],["20250724",134300,16161],["20250725",133900,12692],["20250728",135200,28399],["20250729",140000,17251],["20250730",143900,17059],["20250731",141100,21255],["20250801",132000,21454],["20250804",135800,17323],["20250805",132200,14819],["20250806",135200,8389],["20250807",135900,18439],["20250808",132300,11869],["20250811",129500,10105],["20250812",128400,7457],["20250813",127200,14877],["20250814",128100,10727],["20250818",120800,17808],["20250819",120700,12493],["20250820",122300,17935],["20250821",120900,8547],["20250822",121300,14598],["20250825",122400,9012],["20250826",124400,11900],["20250827",123000,14907],["20250828",126100,28411],["20250829",132000,31394],["20250901",132900,17853],["20250902",128700,15115],["20250903",129800,14310],["20250904",130900,7956],["20250905",131700,9572],["20250908",132500,9831],["20250909",133400,10803],["20250910",133800,15404],["20250911",136800,22341],["20250912",136600,11361],["20250915",143000,15924],["20250916",147700,39647],["20250917",143600,29565],["20250918",142500,12177],["20250919",147600,15060],["20250922",140500,17102],["20250923",142400,18951],["20250924",141400,17678],["20250925",139500,8978],["20250926",139200,15607],["20250929",138500,16563],["20250930",138700,6438],["20251001",135800,10485],["20251002",137100,20981],["20251010",133400,14823],["20251013",134600,12256],["20251014",133200,12977],["20251015",134200,8535],["20251016",133400,16549],["20251017",133300,14966],["20251020",136000,10676],["20251021",137100,15707],["20251022",140900,12285],["20251023",139600,13266],["20251024",138900,10010],["20251027",143000,18051],["20251028",141100,11365],["20251029",141800,16119],["20251030",141400,14884],["20251031",142100,20019],["20251103",140300,16901],["20251104",136500,14638],["20251105",136600,25463],["20251106",156900,75887],["20251107",146800,46806],["20251110",152400,17643],["20251111",151300,13184],["20251112",151300,12797],["20251113",157600,21027],["20251114",161500,23484],["20251117",165300,24456],["20251118",168700,31536],["20251119",175000,30886],["20251120",172100,17350],["20251121",172600,18436],["20251124",173500,28766],["20251125",172100,16644],["20251126",179400,11562],["20251127",179500,7945],["20251128",165900,33461],["20251201",166700,13549],["20251202",181200,26922],["20251203",182900,14643],["20251204",186000,13116],["20251205",187700,13696],["20251208",192700,18975],["20251209",192500,19725],["20251210",191900,19451],["20251211",204500,57924],["20251212",198500,26698],["20251215",197800,17581],["20251216",197000,19441],["20251217",202000,19573],["20251218",201000,18436],["20251219",206500,16603],["20251222",215000,14670],["20251223",201000,26290],["20251224",194700,10196],["20251226",191200,13406],["20251229",189800,17543],["20251230",191500,11323],["20260102",183600,17371],["20260105",188500,18391],["20260106",189500,16016],["20260107",189400,18313],["20260108",190000,18409],["20260109",188400,11179],["20260112",185500,18636],["20260113",188300,20705],["20260114",194700,19235],["20260115",188900,17975],["20260116",186000,10507],["20260119",185400,12345],["20260120",185100,15048],["20260121",194000,46434],["20260122",194400,18257],["20260123",196200,17988],["20260126",190900,17429],["20260127",191700,15248],["20260128",196900,13001],["20260129",201500,20540],["20260130",207000,20753],["20260202",202000,20094],["20260203",208500,13563],["20260204",212500,12731],["20260205",217500,33516],["20260206",207500,14580],["20260209",215000,24822],["20260210",227500,19403],["20260211",227000,18023],["20260212",242000,25121],["20260213",233000,20342],["20260219",223000,31490],["20260220",225500,14823],["20260223",230500,20234],["20260224",231500,24804],["20260225",250000,28530],["20260226",245000,18187],["20260227",249500,39366],["20260303",244000,25721],["20260304",214000,32272],["20260305",227000,20254],["20260306",230500,12551],["20260309",221000,12926],["20260310",222500,12537],["20260311",230500,19328],["20260312",238000,15990],["20260313",223000,16333],["20260316",219000,11138],["20260317",225000,11038],["20260318",237500,23197],["20260319",221500,18708],["20260320",227000,25748],["20260323",216000,16142],["20260324",222500,10332],["20260325",220500,17801],["20260326",219000,10984],["20260327",222500,11972],["20260330",223000,18335],["20260331",219000,15321],["20260401",225000,14764],["20260402",216000,13730],["20260403",210500,10217],["20260406",203500,26281],["20260407",205500,8183],["20260408",215500,21067],["20260409",223000,17112],["20260410",216500,12296],["20260413",210000,15182],["20260414",214500,20889],["20260415",209000,20486],["20260416",215500,11338],["20260417",211000,14563],["20260420",211000,12376],["20260421",212000,20461],["20260422",212500,11451],["20260423",217000,18004],["20260424",211000,17878],["20260427",209000,18126],["20260428",206000,16611],["20260429",212000,20169],["20260430",208000,13097],["20260504",211500,16165],["20260506",203000,26124],["20260507",211500,16682],["20260508",209000,15956],["20260511",205000,22055],["20260512",202500,34781],["20260513",194400,23879],["20260514",206500,30433],["20260515",205000,87172],["20260518",198300,22614],["20260519",197800,30934],["20260520",195400,23099],["20260521",197200,15038],["20260522",202000,13675],["20260526",194400,14589],["20260527",196400,23345],["20260528",195500,19980],["20260529",191500,28050],["20260601",185100,13498],["20260602",181300,16401],["20260604",183200,18957],["20260605",186000,15850],["20260608",172500,23054],["20260609",182400,15392],["20260610",185500,20419],["20260611",185300,30544],["20260612",186500,17845],["20260615",190400,8984],["20260616",188300,9130],["20260617",184800,8972],["20260618",176100,12913],["20260619",181000,13135],["20260622",166700,20287],["20260623",167800,14652],["20260624",161000,23294],["20260625",170000,18997],["20260626",164600,16503],["20260629",176500,18303],["20260630",163100,19421],["20260701",168200,15790],["20260702",180000,23253],["20260703",181800,11213],["20260706",181900,7424],["20260707",190000,11897],["20260708",185200,21181],["20260709",188000,20542],["20260710",189300,12512],["20260713",193100,13338],["20260714",185800,25052],["20260715",188200,13532],["20260716",191200,12482],["20260720",187400,9844],["20260721",190900,6588],["20260722",191000,8604],["20260723",196900,9938],["20260724",203500,12677],["20260727",203500,7680],["20260728",201000,8915],["20260729",199800,19809],["20260730",204500,17340]],"detail_json":"https://aikstockdata.com/data/public/s/009970.json","page_url":"https://aikstockdata.com/s/009970.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."}}