{"schema_version":"1.0","@type":"Dataset","code":"018470","name_ko":"조일알미늄","name":"조일알미늄(018470) 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",1560,1068769],["20250723",1549,399602],["20250724",1526,410833],["20250725",1529,579233],["20250728",1582,24068387],["20250729",1579,7486529],["20250730",1540,1415928],["20250731",1515,1026235],["20250801",1451,1285924],["20250804",1450,340855],["20250805",1478,532216],["20250806",1495,359187],["20250807",1497,451728],["20250808",1531,1088627],["20250811",1615,2151581],["20250812",1619,941257],["20250813",1630,748075],["20250814",1673,2606221],["20250818",1590,1159010],["20250819",1557,518257],["20250820",1518,450578],["20250821",1503,642262],["20250822",1484,713370],["20250825",1506,347624],["20250826",1486,292286],["20250827",1484,342996],["20250828",1472,311449],["20250829",1462,560684],["20250901",1434,636196],["20250902",1431,1864790],["20250903",1430,423664],["20250904",1442,359144],["20250905",1423,480955],["20250908",1416,406484],["20250909",1425,247987],["20250910",1441,379690],["20250911",1435,315983],["20250912",1454,364851],["20250915",1439,270791],["20250916",1418,483354],["20250917",1421,444734],["20250918",1424,255705],["20250919",1414,360906],["20250922",1405,310895],["20250923",1395,357153],["20250924",1378,321683],["20250925",1381,204904],["20250926",1353,321583],["20250929",1355,301386],["20250930",1348,191084],["20251001",1330,334955],["20251002",1348,272538],["20251010",1341,324291],["20251013",1341,414736],["20251014",1368,551440],["20251015",1382,310381],["20251016",1412,599049],["20251017",1427,1217371],["20251020",1410,448983],["20251021",1390,463359],["20251022",1399,374770],["20251023",1388,346144],["20251024",1429,863608],["20251027",1417,790720],["20251028",1407,209287],["20251029",1401,373742],["20251030",1367,797092],["20251031",1337,544853],["20251103",1313,583761],["20251104",1320,442126],["20251105",1288,723765],["20251106",1293,258362],["20251107",1268,400877],["20251110",1284,299008],["20251111",1287,251289],["20251112",1330,621912],["20251113",1322,283122],["20251114",1292,267302],["20251117",1286,254604],["20251118",1253,422074],["20251119",1247,570472],["20251120",1295,932567],["20251121",1250,1067820],["20251124",1240,249928],["20251125",1234,387122],["20251126",1250,264403],["20251127",1249,143516],["20251128",1276,319987],["20251201",1295,242735],["20251202",1289,167388],["20251203",1288,107311],["20251204",1267,271541],["20251205",1276,153176],["20251208",1275,171844],["20251209",1265,164522],["20251210",1255,251855],["20251211",1260,278285],["20251212",1271,189871],["20251215",1267,138471],["20251216",1263,253755],["20251217",1237,246394],["20251218",1237,168312],["20251219",1242,161925],["20251222",1247,285565],["20251223",1236,431324],["20251224",1210,264728],["20251226",1389,46112379],["20251229",1370,16790251],["20251230",1301,2777754],["20260102",1301,1790805],["20260105",1305,1423942],["20260106",1324,1342645],["20260107",1310,3359578],["20260108",1264,995611],["20260109",1274,517645],["20260112",1286,502440],["20260113",1282,481714],["20260114",1285,611974],["20260115",1275,1087398],["20260116",1272,728539],["20260119",1268,666568],["20260120",1279,785412],["20260121",1230,1236724],["20260122",1255,784736],["20260123",1262,718856],["20260126",1290,1017401],["20260127",1275,799141],["20260128",1275,918267],["20260129",1310,1620158],["20260130",1333,6199418],["20260202",1289,1501254],["20260203",1292,708878],["20260204",1315,864108],["20260205",1282,678445],["20260206",1261,726344],["20260209",1270,571095],["20260210",1276,454429],["20260211",1270,486778],["20260212",1270,553092],["20260213",1250,850762],["20260219",1293,1129488],["20260220",1302,833741],["20260223",1285,822870],["20260224",1275,836288],["20260225",1267,635335],["20260226",1246,968946],["20260227",1220,797276],["20260303",1198,14410241],["20260304",1095,3019771],["20260305",1230,5369796],["20260306",1203,2398356],["20260309",1214,5397252],["20260310",1209,928170],["20260311",1211,837595],["20260312",1226,1875243],["20260313",1264,12277513],["20260316",1344,26700311],["20260317",1345,4880855],["20260318",1297,2208446],["20260319",1286,3457000],["20260320",1281,1076184],["20260323",1241,1221903],["20260324",1237,1117376],["20260325",1238,584641],["20260326",1212,763872],["20260327",1216,514347],["20260330",1238,2862686],["20260331",1609,75992594],["20260401",1399,28541825],["20260402",1401,45813908],["20260403",1424,21160956],["20260406",1606,84247089],["20260407",1527,37780985],["20260408",1472,13608744],["20260409",1515,25534996],["20260410",1514,7755688],["20260413",1917,146563011],["20260414",1951,81070537],["20260415",1825,19012336],["20260416",1721,9788675],["20260417",1711,6630201],["20260420",1721,13595787],["20260421",1669,6110709],["20260422",1874,99025808],["20260423",1797,10084586],["20260424",1777,6928367],["20260427",1786,9161638],["20260428",1898,83568393],["20260429",1837,8495422],["20260430",1749,5545130],["20260504",1770,10729708],["20260506",1705,4144004],["20260507",1640,3890596],["20260508",1594,2622276],["20260511",1564,2914361],["20260512",1552,5295932],["20260513",1535,3995220],["20260514",1548,13524729],["20260515",1463,3345702],["20260518",1441,1943965],["20260519",1415,2247702],["20260520",1381,1528128],["20260521",1410,1359852],["20260522",1448,1628375],["20260526",1394,1850380],["20260527",1325,1847137],["20260528",1353,1784834],["20260529",1282,1425077],["20260601",1236,1440490],["20260602",1234,1706324],["20260604",1227,889149],["20260605",1214,889230],["20260608",1141,1325362],["20260609",1129,1574772],["20260610",1120,1313493],["20260611",1103,658067],["20260612",1139,945029],["20260615",1130,797735],["20260616",1146,544299],["20260617",1154,656468],["20260618",1121,668810],["20260619",1088,1149992],["20260622",1085,799649],["20260623",1015,997432],["20260624",1007,746570],["20260625",968,1063960],["20260626",950,948757],["20260629",1010,785425],["20260630",977,734552],["20260701",1004,642213],["20260702",915,1322145],["20260703",924,987074],["20260706",921,521358],["20260707",904,662591],["20260708",886,871655],["20260709",886,761223],["20260710",931,797108],["20260713",898,841746],["20260714",900,976784],["20260715",916,481022],["20260716",920,486140],["20260720",888,449755],["20260721",902,618821],["20260722",896,393641],["20260723",943,789971],["20260724",914,584772],["20260727",960,1391785],["20260728",990,3886146],["20260729",1034,5516677],["20260730",1011,1618672]],"detail_json":"https://aikstockdata.com/data/public/s/018470.json","page_url":"https://aikstockdata.com/s/018470.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."}}