{"schema_version":"1.0","@type":"Dataset","code":"030610","name_ko":"교보증권","name":"교보증권(030610) 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",9540,305296],["20250723",9370,223704],["20250724",9070,352712],["20250725",9100,128643],["20250728",8560,394391],["20250729",8740,176248],["20250730",8750,130517],["20250731",8700,102272],["20250801",8290,296879],["20250804",8520,93758],["20250805",8680,106077],["20250806",8730,50897],["20250807",8810,68137],["20250808",8780,50443],["20250811",8670,78436],["20250812",8800,143297],["20250813",8790,88311],["20250814",8760,39897],["20250818",8840,141801],["20250819",8730,127588],["20250820",8530,130513],["20250821",8500,53889],["20250822",8490,59249],["20250825",8670,56166],["20250826",8650,51214],["20250827",8660,71039],["20250828",8800,114487],["20250829",8700,48833],["20250901",8720,87118],["20250902",8730,63588],["20250903",8650,42171],["20250904",8650,101327],["20250905",8620,40543],["20250908",9300,656817],["20250909",9680,446412],["20250910",9780,285395],["20250911",9620,539456],["20250912",9660,147036],["20250915",10000,374482],["20250916",9990,184101],["20250917",9660,139016],["20250918",9760,148297],["20250919",9630,92906],["20250922",9640,125514],["20250923",9480,120012],["20250924",9230,121631],["20250925",9180,66855],["20250926",9020,120846],["20250929",9100,109654],["20250930",9150,121826],["20251001",9040,100809],["20251002",9150,158654],["20251010",9130,83560],["20251013",9000,97280],["20251014",8980,89668],["20251015",9360,170614],["20251016",9370,205355],["20251017",9100,163031],["20251020",9580,205938],["20251021",9390,144599],["20251022",9400,89676],["20251023",9280,71788],["20251024",9370,144186],["20251027",9560,244182],["20251028",9500,164185],["20251029",9480,185182],["20251030",9460,183543],["20251031",9430,114996],["20251103",9580,219278],["20251104",9270,188536],["20251105",9100,153979],["20251106",9380,154748],["20251107",9180,149873],["20251110",9690,290007],["20251111",9560,146670],["20251112",9840,306088],["20251113",9840,178550],["20251114",9530,154675],["20251117",9510,437655],["20251118",9050,252356],["20251119",9040,142332],["20251120",9300,277301],["20251121",9140,76914],["20251124",9100,76909],["20251125",9110,91022],["20251126",9130,125145],["20251127",9110,85271],["20251128",9140,42606],["20251201",9190,81867],["20251202",9310,113708],["20251203",9520,169477],["20251204",9480,92854],["20251205",9650,153823],["20251208",9520,135844],["20251209",9560,68651],["20251210",9460,95852],["20251211",9500,478389],["20251212",9970,571430],["20251215",9720,149732],["20251216",9650,142345],["20251217",9650,126034],["20251218",9620,89655],["20251219",9680,78966],["20251222",9730,110401],["20251223",9760,103348],["20251224",9830,79980],["20251226",9780,89587],["20251229",9490,151123],["20251230",9470,92048],["20260102",9380,109469],["20260105",9370,73146],["20260106",9680,128335],["20260107",9540,81981],["20260108",9320,68808],["20260109",9300,56606],["20260112",9320,66473],["20260113",9320,55272],["20260114",9490,52080],["20260115",9660,98150],["20260116",9860,242251],["20260119",9970,283123],["20260120",10280,297853],["20260121",10140,137015],["20260122",10500,160393],["20260123",11370,346326],["20260126",11360,169779],["20260127",11650,177345],["20260128",11530,153379],["20260129",12100,340086],["20260130",11910,147416],["20260202",11150,145007],["20260203",11930,176553],["20260204",12000,108231],["20260205",11650,98238],["20260206",11500,130045],["20260209",12120,197593],["20260210",12690,142050],["20260211",12640,159232],["20260212",12730,119934],["20260213",14000,890110],["20260219",15940,982769],["20260220",16720,917890],["20260223",15680,591465],["20260224",15020,306038],["20260225",15010,273585],["20260226",15130,373514],["20260227",14590,210756],["20260303",13310,334761],["20260304",11600,402845],["20260305",12740,197672],["20260306",12730,104205],["20260309",12070,209790],["20260310",12390,93634],["20260311",12710,176549],["20260312",12740,102549],["20260313",12490,70928],["20260316",12440,87852],["20260317",12700,81906],["20260318",13050,133527],["20260319",12810,95407],["20260320",13280,180785],["20260323",12490,128555],["20260324",12780,86837],["20260325",12910,145401],["20260326",12710,80436],["20260327",13040,88961],["20260330",11950,126156],["20260331",11500,108296],["20260401",12260,105275],["20260402",11400,105575],["20260403",11660,50261],["20260406",11710,74776],["20260407",11600,39716],["20260408",12540,168982],["20260409",12700,234817],["20260410",13020,151435],["20260413",12670,102247],["20260414",13100,138796],["20260415",13200,93134],["20260416",13280,65218],["20260417",13170,51615],["20260420",13500,123536],["20260421",13670,122894],["20260422",13780,116869],["20260423",14080,182980],["20260424",13970,178422],["20260427",14070,209061],["20260428",14040,129429],["20260429",14060,106425],["20260430",13630,104364],["20260504",14710,714884],["20260506",15810,993284],["20260507",15070,404510],["20260508",14830,238028],["20260511",14580,197519],["20260512",13930,235576],["20260513",13760,137828],["20260514",13950,93225],["20260515",13450,175342],["20260518",12880,151634],["20260519",12050,151901],["20260520",11800,87730],["20260521",12550,104641],["20260522",12800,75457],["20260526",12540,83152],["20260527",12010,115020],["20260528",11540,111289],["20260529",11400,103936],["20260601",11180,115834],["20260602",11140,117194],["20260604",11700,97943],["20260605",11410,76020],["20260608",10410,76558],["20260609",11030,70260],["20260610",10770,69411],["20260611",10790,151857],["20260612",10940,298503],["20260615",11520,86999],["20260616",11510,122486],["20260617",11300,55505],["20260618",10770,262575],["20260619",10750,117631],["20260622",10250,70412],["20260623",9400,95837],["20260624",9600,70683],["20260625",9710,70968],["20260626",9260,67632],["20260629",9880,75343],["20260630",9770,41735],["20260701",9950,59151],["20260702",9750,39212],["20260703",10350,70465],["20260706",10520,58283],["20260707",10050,72434],["20260708",9700,65040],["20260709",9420,44705],["20260710",10000,50092],["20260713",9600,60756],["20260714",9450,60968],["20260715",9920,46661],["20260716",9740,22760],["20260720",9350,31157],["20260721",9480,37156],["20260722",9430,52501],["20260723",9760,31337],["20260724",9700,63026],["20260727",9780,31423],["20260728",9030,83200],["20260729",8580,173046],["20260730",8750,99769]],"detail_json":"https://aikstockdata.com/data/public/s/030610.json","page_url":"https://aikstockdata.com/s/030610.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."}}