{"schema_version":"1.0","@type":"Dataset","code":"024720","name_ko":"콜마홀딩스","name":"콜마홀딩스(024720) 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",14910,272020],["20250723",14950,855867],["20250724",14410,267592],["20250725",14220,170204],["20250728",14280,181775],["20250729",14280,129780],["20250730",14160,96851],["20250731",14420,407679],["20250801",13870,182361],["20250804",13910,99770],["20250805",14150,145480],["20250806",14380,125091],["20250807",14340,105063],["20250808",14200,159112],["20250811",13650,188923],["20250812",13580,104865],["20250813",13520,103275],["20250814",13710,117810],["20250818",13410,91164],["20250819",13090,129963],["20250820",14230,8830262],["20250821",13090,1586017],["20250822",12900,508886],["20250825",13020,245393],["20250826",13130,262446],["20250827",12950,194636],["20250828",14450,5465297],["20250829",13890,700285],["20250901",13200,471420],["20250902",12940,384387],["20250903",13020,244567],["20250904",13200,273497],["20250905",13180,179492],["20250908",13620,402809],["20250909",13570,199559],["20250910",13490,169761],["20250911",13300,253419],["20250912",13270,222951],["20250915",13510,522149],["20250916",13310,290384],["20250917",13130,303681],["20250918",13250,253637],["20250919",13070,237125],["20250922",13150,141587],["20250923",12990,177607],["20250924",12750,278672],["20250925",12770,119822],["20250926",12560,301147],["20250929",12840,119639],["20250930",12460,131074],["20251001",12290,208292],["20251002",12480,118881],["20251010",12290,166297],["20251013",12080,126088],["20251014",11930,220673],["20251015",12100,119367],["20251016",12000,147319],["20251017",11800,195164],["20251020",11970,161493],["20251021",11820,147022],["20251022",11910,98960],["20251023",11530,168447],["20251024",11430,232333],["20251027",11450,189678],["20251028",11370,165974],["20251029",11360,161174],["20251030",11180,184696],["20251031",11050,301896],["20251103",10980,234362],["20251104",10920,163369],["20251105",10700,222495],["20251106",10750,115203],["20251107",10650,149952],["20251110",10860,149509],["20251111",10710,355874],["20251112",11010,189524],["20251113",10850,173443],["20251114",10600,128349],["20251117",10480,178740],["20251118",10190,98906],["20251119",10250,128267],["20251120",10750,161589],["20251121",10350,153630],["20251124",10450,86969],["20251125",10100,150709],["20251126",10490,115031],["20251127",10290,57084],["20251128",10440,64101],["20251201",10180,121415],["20251202",10290,65570],["20251203",10310,52737],["20251204",10130,108437],["20251205",10210,84100],["20251208",10020,143227],["20251209",10010,85979],["20251210",9910,100018],["20251211",9980,146118],["20251212",10170,83653],["20251215",10040,81746],["20251216",9980,99803],["20251217",9920,71193],["20251218",9730,73555],["20251219",9940,55626],["20251222",10000,48770],["20251223",9920,63318],["20251224",9880,32982],["20251226",9610,125134],["20251229",9640,91472],["20251230",9510,85914],["20260102",9820,97144],["20260105",9790,49271],["20260106",9630,65422],["20260107",9470,116351],["20260108",9220,78031],["20260109",9390,36272],["20260112",9450,37976],["20260113",9350,42836],["20260114",9460,51864],["20260115",9520,41415],["20260116",9490,47316],["20260119",9360,50210],["20260120",9470,77980],["20260121",9200,124820],["20260122",9420,90339],["20260123",9800,94608],["20260126",9900,83327],["20260127",10010,105428],["20260128",10020,69062],["20260129",10080,72507],["20260130",10080,81729],["20260202",9570,102947],["20260203",9820,44819],["20260204",10080,112329],["20260205",9980,109158],["20260206",9850,65220],["20260209",10260,133229],["20260210",10210,92383],["20260211",10160,51187],["20260212",10230,68426],["20260213",10250,115575],["20260219",10330,81712],["20260220",10370,99540],["20260223",10500,107046],["20260224",10350,75426],["20260225",10300,69913],["20260226",10430,180396],["20260227",10500,122549],["20260303",9970,157011],["20260304",8740,246600],["20260305",9100,166633],["20260306",9230,88919],["20260309",8850,59501],["20260310",9040,59647],["20260311",9280,38972],["20260312",9310,38048],["20260313",9140,46855],["20260316",9000,31120],["20260317",9150,23367],["20260318",9170,22902],["20260319",9030,36585],["20260320",9470,79655],["20260323",9030,58339],["20260324",9300,45880],["20260325",9370,26291],["20260326",9060,38100],["20260327",9180,55207],["20260330",8870,42755],["20260331",8670,45601],["20260401",9020,35430],["20260402",8630,71100],["20260403",8640,37235],["20260406",8550,44178],["20260407",8580,26612],["20260408",8840,47398],["20260409",9000,47986],["20260410",9010,54132],["20260413",9020,22701],["20260414",9060,42275],["20260415",9170,39280],["20260416",9350,73259],["20260417",9480,60088],["20260420",9580,63080],["20260421",9490,52299],["20260422",9400,25970],["20260423",9360,32965],["20260424",9980,173738],["20260427",10010,92824],["20260428",9960,52488],["20260429",10010,63405],["20260430",9810,52999],["20260504",9820,62084],["20260506",9580,65508],["20260507",9430,50294],["20260508",9690,69691],["20260511",9850,243987],["20260512",10480,449680],["20260513",10010,132078],["20260514",10130,70888],["20260515",9850,121578],["20260518",9720,102400],["20260519",9500,81121],["20260520",9200,100507],["20260521",9310,46809],["20260522",9600,32592],["20260526",9580,45894],["20260527",9410,72905],["20260528",9210,78966],["20260529",9210,53422],["20260601",8880,88170],["20260602",8580,85165],["20260604",8580,54901],["20260605",8460,37479],["20260608",7900,81598],["20260609",8250,36917],["20260610",8130,38011],["20260611",8190,39809],["20260612",8210,144150],["20260615",8320,33314],["20260616",8360,24679],["20260617",8410,39846],["20260618",8070,44725],["20260619",7860,48698],["20260622",7850,26458],["20260623",7350,92904],["20260624",7500,26030],["20260625",7470,28561],["20260626",7320,51300],["20260629",7940,45141],["20260630",7750,18787],["20260701",8140,27790],["20260702",8330,103310],["20260703",8620,65270],["20260706",8610,52229],["20260707",8850,96221],["20260708",8570,76456],["20260709",8330,56624],["20260710",8390,31391],["20260713",8560,69148],["20260714",8250,29538],["20260715",8450,35472],["20260716",8570,14624],["20260720",8290,22492],["20260721",8440,39388],["20260722",8480,25886],["20260723",8740,30331],["20260724",8660,14224],["20260727",8830,29880],["20260728",8520,71395],["20260729",8330,211610],["20260730",8690,134165]],"detail_json":"https://aikstockdata.com/data/public/s/024720.json","page_url":"https://aikstockdata.com/s/024720.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."}}