{"schema_version":"1.0","@type":"Dataset","code":"010130","name_ko":"고려아연","name":"고려아연(010130) 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",834000,10827],["20250723",826000,12124],["20250724",816000,11770],["20250725",817000,5677],["20250728",815000,7890],["20250729",800000,15832],["20250730",833000,47615],["20250731",800000,39770],["20250801",759000,30162],["20250804",759000,9837],["20250805",763000,10756],["20250806",767000,10379],["20250807",815000,45731],["20250808",790000,12622],["20250811",796000,9431],["20250812",775000,12401],["20250813",795000,10529],["20250814",807000,18932],["20250818",782000,11537],["20250819",786000,7087],["20250820",786000,7963],["20250821",788000,10745],["20250822",811000,41408],["20250825",817000,15127],["20250826",792000,66805],["20250827",809000,21125],["20250828",804000,10328],["20250829",821000,22715],["20250901",816000,11084],["20250902",824000,18679],["20250903",900000,72546],["20250904",902000,25561],["20250905",901000,16261],["20250908",891000,12796],["20250909",891000,11992],["20250910",893000,15629],["20250911",914000,44933],["20250912",1042000,56037],["20250915",1053000,35289],["20250916",1027000,15715],["20250917",1013000,12934],["20250918",970000,26583],["20250919",940000,39844],["20250922",943000,13980],["20250923",942000,17324],["20250924",935000,10384],["20250925",943000,10909],["20250926",916000,12373],["20250929",917000,11384],["20250930",921000,16084],["20251001",919000,9103],["20251002",919000,24004],["20251010",965000,49618],["20251013",1153000,127599],["20251014",1386000,205548],["20251015",1386000,136729],["20251016",1290000,75819],["20251017",1223000,46006],["20251020",1224000,46180],["20251021",1207000,31278],["20251022",1184000,39625],["20251023",1175000,38645],["20251024",1166000,27556],["20251027",1109000,65682],["20251028",1075000,32219],["20251029",1140000,78812],["20251030",1071000,55737],["20251031",1033000,67226],["20251103",1043000,27341],["20251104",1011000,25715],["20251105",1002000,26293],["20251106",1001000,22446],["20251107",1024000,28915],["20251110",1026000,24725],["20251111",1042000,27357],["20251112",1114000,48627],["20251113",1200000,58754],["20251114",1135000,31539],["20251117",1103000,18926],["20251118",1070000,15292],["20251119",1140000,41029],["20251120",1125000,22106],["20251121",1128000,22254],["20251124",1078000,39867],["20251125",1138000,31685],["20251126",1160000,17028],["20251127",1325000,76263],["20251128",1342000,46985],["20251201",1368000,34872],["20251202",1319000,40466],["20251203",1311000,18114],["20251204",1298000,20832],["20251205",1359000,27145],["20251208",1411000,30234],["20251209",1477000,33090],["20251210",1480000,20094],["20251211",1536000,51780],["20251212",1518000,20454],["20251215",1592000,118686],["20251216",1370000,129775],["20251217",1385000,44344],["20251218",1306000,43056],["20251219",1310000,30645],["20251222",1383000,50852],["20251223",1356000,28527],["20251224",1316000,79669],["20251226",1288000,34258],["20251229",1372000,56516],["20251230",1316000,28141],["20260102",1287000,38628],["20260105",1307000,22885],["20260106",1192000,112680],["20260107",1239000,40915],["20260108",1203000,113621],["20260109",1142000,424569],["20260112",1208000,154699],["20260113",1330000,173625],["20260114",1290000,116849],["20260115",1438000,155057],["20260116",1585000,144252],["20260119",1584000,99395],["20260120",1621000,84096],["20260121",1657000,81817],["20260122",1555000,108070],["20260123",1580000,67427],["20260126",1807000,158349],["20260127",1831000,69021],["20260128",1801000,53842],["20260129",1959000,113532],["20260130",1884000,83505],["20260202",1650000,98503],["20260203",1716000,48365],["20260204",1829000,56308],["20260205",1709000,47268],["20260206",1641000,40461],["20260209",1709000,29494],["20260210",1701000,24834],["20260211",1678000,28883],["20260212",1732000,52778],["20260213",1670000,35396],["20260219",1669000,35941],["20260220",1663000,23905],["20260223",1723000,47842],["20260224",1871000,89666],["20260225",2115000,96133],["20260226",2055000,51820],["20260227",2030000,27633],["20260303",1983000,39472],["20260304",1632000,52732],["20260305",1759000,32605],["20260306",1752000,21869],["20260309",1596000,48063],["20260310",1625000,33419],["20260311",1666000,24546],["20260312",1674000,20975],["20260313",1628000,22703],["20260316",1600000,19945],["20260317",1612000,17390],["20260318",1695000,26895],["20260319",1612000,34466],["20260320",1587000,47993],["20260323",1486000,39467],["20260324",1543000,25418],["20260325",1593000,22294],["20260326",1546000,16078],["20260327",1483000,30379],["20260330",1478000,23994],["20260331",1422000,24293],["20260401",1517000,25155],["20260402",1468000,25464],["20260403",1484000,12292],["20260406",1481000,13757],["20260407",1473000,14551],["20260408",1585000,448456],["20260409",1526000,29220],["20260410",1581000,24245],["20260413",1663000,42837],["20260414",1649000,21545],["20260415",1660000,27127],["20260416",1694000,24490],["20260417",1679000,14431],["20260420",1665000,12809],["20260421",1670000,16046],["20260422",1698000,18683],["20260423",1674000,35681],["20260424",1642000,24407],["20260427",1642000,21682],["20260428",1627000,35736],["20260429",1604000,43157],["20260430",1579000,140026],["20260504",1629000,34582],["20260506",1747000,85850],["20260507",1560000,129113],["20260508",1559000,33313],["20260511",1528000,32979],["20260512",1512000,43035],["20260513",1501000,23599],["20260514",1511000,37056],["20260515",1426000,29341],["20260518",1420000,17672],["20260519",1374000,20734],["20260520",1314000,30852],["20260521",1405000,24601],["20260522",1430000,22460],["20260526",1444000,18785],["20260527",1396000,18941],["20260528",1365000,29702],["20260529",1373000,23296],["20260601",1375000,23180],["20260602",1322000,28263],["20260604",1316000,19633],["20260605",1265000,15191],["20260608",1149000,25052],["20260609",1212000,22270],["20260610",1186000,19145],["20260611",1164000,31622],["20260612",1201000,21267],["20260615",1253000,14445],["20260616",1293000,17990],["20260617",1261000,13193],["20260618",1209000,21129],["20260619",1192000,45909],["20260622",1147000,17172],["20260623",1084000,30016],["20260624",1098000,24566],["20260625",1110000,18084],["20260626",1056000,21702],["20260629",1125000,19117],["20260630",1080000,22208],["20260701",1095000,20535],["20260702",1084000,16906],["20260703",1115000,17556],["20260706",1113000,13876],["20260707",1094000,14583],["20260708",1034000,16808],["20260709",1003000,23548],["20260710",1043000,16160],["20260713",1025000,14034],["20260714",1015000,18272],["20260715",1020000,13408],["20260716",1029000,12960],["20260720",956000,15012],["20260721",955000,12449],["20260722",994000,14293],["20260723",1043000,14350],["20260724",1075000,19473],["20260727",1029000,15154],["20260728",950000,17637],["20260729",923000,20178],["20260730",925000,20508]],"detail_json":"https://aikstockdata.com/data/public/s/010130.json","page_url":"https://aikstockdata.com/s/010130.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."}}