{"schema_version":"1.0","@type":"Dataset","code":"017890","name_ko":"한국알콜","name":"한국알콜(017890) 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",9940,32695],["20250723",9940,37333],["20250724",9770,56617],["20250725",9820,23323],["20250728",9670,60955],["20250729",9760,30738],["20250730",9870,44325],["20250731",9870,27758],["20250801",9470,56537],["20250804",9600,21237],["20250805",9680,29262],["20250806",9750,13641],["20250807",9710,14553],["20250808",9770,48924],["20250811",9640,36146],["20250812",9620,22715],["20250813",9530,55179],["20250814",9430,31140],["20250818",9440,48302],["20250819",9440,21175],["20250820",9320,34467],["20250821",9350,8624],["20250822",9260,30992],["20250825",9410,33031],["20250826",9360,22081],["20250827",9310,21218],["20250828",9370,17326],["20250829",9230,20833],["20250901",9060,38642],["20250902",9070,11402],["20250903",9000,31074],["20250904",9100,13893],["20250905",9140,28479],["20250908",9150,11615],["20250909",9250,19492],["20250910",9380,32448],["20250911",9360,21018],["20250912",9420,26078],["20250915",9370,16918],["20250916",9370,45745],["20250917",9230,34731],["20250918",9470,48007],["20250919",9380,42787],["20250922",9310,40042],["20250923",9220,56553],["20250924",9100,41952],["20250925",9090,16990],["20250926",8870,52606],["20250929",9000,38165],["20250930",9150,282161],["20251001",9290,41152],["20251002",9570,115649],["20251010",9830,204872],["20251013",9700,48595],["20251014",9720,59251],["20251015",9850,46730],["20251016",9750,36898],["20251017",9730,29482],["20251020",9840,33086],["20251021",9760,32012],["20251022",9800,52385],["20251023",9720,46238],["20251024",9770,74498],["20251027",9880,43536],["20251028",9800,39353],["20251029",9760,42300],["20251030",9470,85688],["20251031",9350,79915],["20251103",9250,44821],["20251104",9250,50645],["20251105",9200,101038],["20251106",9410,43062],["20251107",9320,78915],["20251110",10040,198384],["20251111",10000,54516],["20251112",10150,69176],["20251113",10480,266075],["20251114",10410,81795],["20251117",10520,76993],["20251118",10200,67835],["20251119",10200,41118],["20251120",10570,91319],["20251121",10280,56960],["20251124",10190,27431],["20251125",10520,50623],["20251126",10600,55967],["20251127",10820,146486],["20251128",10910,92315],["20251201",11010,67646],["20251202",11000,61274],["20251203",10890,41340],["20251204",10900,39140],["20251205",10810,21240],["20251208",10830,30594],["20251209",11000,24376],["20251210",11130,46916],["20251211",11210,96890],["20251212",11180,30570],["20251215",11360,38240],["20251216",11200,27281],["20251217",11250,38854],["20251218",11200,20007],["20251219",10930,48826],["20251222",11090,395166],["20251223",11010,58412],["20251224",10940,34012],["20251226",10900,28135],["20251229",10580,41108],["20251230",10580,36874],["20260102",10510,32332],["20260105",10530,40054],["20260106",10390,38749],["20260107",10480,40464],["20260108",10500,35268],["20260109",10340,33537],["20260112",10160,50755],["20260113",10100,44831],["20260114",10210,22370],["20260115",10230,12442],["20260116",10190,32936],["20260119",10120,21771],["20260120",10200,24903],["20260121",10230,23167],["20260122",10330,65864],["20260123",10400,41270],["20260126",10610,59890],["20260127",10500,36514],["20260128",10510,57863],["20260129",11050,291910],["20260130",11260,276903],["20260202",10770,117297],["20260203",11000,101552],["20260204",11370,110203],["20260205",11430,97014],["20260206",11180,83346],["20260209",11530,90523],["20260210",11830,809292],["20260211",12100,262466],["20260212",12200,137735],["20260213",12300,90667],["20260219",12650,200305],["20260220",12760,87882],["20260223",12360,150719],["20260224",12270,58451],["20260225",12810,169196],["20260226",12850,121449],["20260227",12420,112306],["20260303",12210,198629],["20260304",11060,231714],["20260305",11730,205805],["20260306",11680,144574],["20260309",11310,93841],["20260310",11350,78544],["20260311",11650,80004],["20260312",11650,69637],["20260313",11330,38904],["20260316",11050,144093],["20260317",11370,42119],["20260318",11630,81817],["20260319",11320,114033],["20260320",11640,113551],["20260323",11280,75799],["20260324",11390,96941],["20260325",11380,73407],["20260326",11510,77670],["20260327",11200,67159],["20260330",10880,49344],["20260331",10510,126431],["20260401",10380,194992],["20260402",10140,137701],["20260403",10670,1043519],["20260406",10650,304797],["20260407",10820,1990293],["20260408",11280,436846],["20260409",11420,186401],["20260410",11940,157908],["20260413",11740,176613],["20260414",12130,163577],["20260415",12020,111832],["20260416",12240,126781],["20260417",12470,157300],["20260420",12400,94477],["20260421",12630,124110],["20260422",13080,259968],["20260423",13850,416611],["20260424",13880,268716],["20260427",13640,102943],["20260428",13700,102823],["20260429",14210,170858],["20260430",14070,143582],["20260504",14050,111063],["20260506",13720,141044],["20260507",13660,102023],["20260508",13410,72435],["20260511",13140,120134],["20260512",12700,211475],["20260513",12660,45562],["20260514",12940,89961],["20260515",12840,119203],["20260518",12190,70989],["20260519",12010,126276],["20260520",11610,54484],["20260521",11980,33336],["20260522",12300,33963],["20260526",12190,46742],["20260527",11820,56345],["20260528",12270,114584],["20260529",12000,77367],["20260601",12000,108230],["20260602",11310,97476],["20260604",11560,54090],["20260605",11190,39713],["20260608",10800,68822],["20260609",11240,61819],["20260610",12400,203617],["20260611",11570,153799],["20260612",11970,116818],["20260615",12050,60898],["20260616",12300,37971],["20260617",12310,44394],["20260618",12300,42040],["20260619",11920,38855],["20260622",11750,18618],["20260623",11210,101950],["20260624",11240,28779],["20260625",11060,47958],["20260626",11110,60288],["20260629",11890,59666],["20260630",11540,25260],["20260701",11980,59198],["20260702",12930,192521],["20260703",13670,206938],["20260706",12850,79914],["20260707",12560,36169],["20260708",12570,55289],["20260709",12970,86700],["20260710",13400,65970],["20260713",14040,236751],["20260714",13890,193296],["20260715",14440,182281],["20260716",13520,90770],["20260720",13020,57799],["20260721",13170,36513],["20260722",13160,78933],["20260723",13580,56848],["20260724",13600,54152],["20260727",13670,69687],["20260728",13120,81594],["20260729",12470,77193],["20260730",12990,51496]],"detail_json":"https://aikstockdata.com/data/public/s/017890.json","page_url":"https://aikstockdata.com/s/017890.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."}}