{"schema_version":"1.0","@type":"Dataset","code":"049720","name_ko":"고려신용정보","name":"고려신용정보(049720) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",10340,42970],["20250723",10300,39191],["20250724",10380,61164],["20250725",10420,30642],["20250728",10430,76324],["20250729",10360,56534],["20250730",10360,26407],["20250731",10530,124684],["20250801",10300,102168],["20250804",10380,31093],["20250805",10380,25555],["20250806",10410,29243],["20250807",10500,40255],["20250808",10560,68533],["20250811",10530,56760],["20250812",10480,35120],["20250813",10490,30415],["20250814",10510,17360],["20250818",10380,51979],["20250819",10350,32962],["20250820",10350,52929],["20250821",10400,31849],["20250822",10510,39249],["20250825",10490,23655],["20250826",10450,20838],["20250828",10500,33399],["20250829",10450,15658],["20250901",10380,28679],["20250902",10400,13842],["20250903",10350,19403],["20250904",10400,18799],["20250905",10380,31823],["20250908",10370,33772],["20250909",10350,33000],["20250910",10310,40850],["20250911",10320,37604],["20250912",10400,74276],["20250915",10390,66909],["20250916",10400,73796],["20250917",10420,87074],["20250918",10290,100646],["20250919",10320,63376],["20250922",10320,54739],["20250923",10330,95463],["20250924",10400,55779],["20250925",10580,114807],["20250926",10810,162368],["20250929",11230,200097],["20250930",11060,80623],["20251001",10880,65288],["20251002",11030,54326],["20251010",10990,110824],["20251013",10770,95655],["20251014",10820,61089],["20251015",11000,40968],["20251016",10770,57880],["20251017",10610,41303],["20251020",10700,38653],["20251021",10760,44253],["20251022",10710,30648],["20251023",10690,30336],["20251024",10650,53607],["20251027",10600,74085],["20251028",10700,36652],["20251029",10410,58623],["20251030",10440,43887],["20251031",10450,89576],["20251103",10360,57386],["20251104",10350,31269],["20251105",10300,74582],["20251106",10440,59973],["20251107",10390,34967],["20251110",10490,38829],["20251111",10500,42472],["20251112",10580,34168],["20251113",10550,17311],["20251114",10710,74518],["20251117",10740,61168],["20251118",10560,41586],["20251119",10490,29296],["20251120",10590,24252],["20251121",10830,108045],["20251124",10840,31465],["20251125",10830,31471],["20251126",10880,32915],["20251127",10850,26121],["20251128",10960,47109],["20251201",10980,42870],["20251202",10930,24327],["20251203",10980,43999],["20251204",10910,15594],["20251205",10910,26098],["20251208",10810,42577],["20251209",10810,33877],["20251210",10880,23576],["20251211",10910,11961],["20251212",11010,31727],["20251215",11020,32171],["20251216",11000,18565],["20251217",10990,10100],["20251218",10940,33623],["20251219",11000,52030],["20251222",11010,25392],["20251223",10960,26429],["20251224",10900,38566],["20251226",10950,547126],["20251229",10640,81498],["20251230",10560,33636],["20260102",10330,103574],["20260105",10320,85127],["20260106",10200,84311],["20260107",10160,97929],["20260108",10050,71578],["20260109",10070,33124],["20260112",10020,67818],["20260113",10020,71184],["20260114",10010,44259],["20260115",10000,83510],["20260116",9950,61056],["20260119",10100,60460],["20260120",10230,41937],["20260121",10140,42405],["20260122",10110,31799],["20260123",10160,36582],["20260126",10110,44926],["20260127",10070,41914],["20260128",10000,99652],["20260129",10000,75916],["20260130",9990,41928],["20260202",9890,106464],["20260203",10050,47662],["20260204",10200,69489],["20260205",10170,34856],["20260206",10110,53867],["20260209",10200,88307],["20260210",10270,82932],["20260211",10320,79289],["20260212",10470,65384],["20260213",10630,95709],["20260219",10600,117698],["20260220",10750,193876],["20260223",10930,130212],["20260224",10750,97882],["20260225",10780,73104],["20260226",10590,102440],["20260227",10550,47181],["20260303",10390,88279],["20260304",10120,241839],["20260305",10410,92777],["20260306",10300,47244],["20260309",10270,109288],["20260310",10300,53495],["20260311",10320,62711],["20260312",10400,42416],["20260313",10480,36292],["20260316",10540,34044],["20260317",10440,36840],["20260318",10420,52907],["20260319",10340,32564],["20260320",10500,40308],["20260323",10310,60034],["20260324",10430,38270],["20260325",10410,21882],["20260326",10310,22919],["20260327",10230,36132],["20260330",10160,28820],["20260331",10270,36995],["20260401",10250,36791],["20260402",10140,56234],["20260403",10260,31276],["20260406",10210,23272],["20260407",10230,13935],["20260408",10220,43622],["20260409",10210,18621],["20260410",10210,25022],["20260413",10290,18893],["20260414",10320,20417],["20260415",10250,24329],["20260416",10300,16873],["20260417",10360,22212],["20260420",10270,31171],["20260421",10220,76585],["20260422",10250,19037],["20260423",10210,41840],["20260424",10190,28671],["20260427",10100,73650],["20260428",10140,36330],["20260429",10110,29299],["20260430",10060,66098],["20260504",10040,76322],["20260506",10030,44653],["20260507",10030,37114],["20260508",10030,25992],["20260511",10000,79563],["20260512",9940,107167],["20260513",9840,90940],["20260514",9960,40859],["20260515",9860,65318],["20260518",9910,63433],["20260519",9900,49330],["20260520",9850,49968],["20260521",9820,37469],["20260522",9920,45543],["20260526",9820,46245],["20260527",9750,49569],["20260528",9670,47053],["20260529",9690,32969],["20260601",9500,86422],["20260602",9620,34152],["20260604",9660,17850],["20260605",9760,56982],["20260608",9540,53623],["20260609",9630,22356],["20260610",9610,48994],["20260611",9730,26489],["20260612",9860,39553],["20260615",9880,23131],["20260616",9930,27450],["20260617",9930,32096],["20260618",9900,14669],["20260619",9750,29127],["20260622",9650,34976],["20260623",9650,28564],["20260624",9550,29683],["20260625",9570,29630],["20260626",9500,44660],["20260629",9510,26170],["20260630",9400,16406],["20260701",9380,36058],["20260702",9370,15453],["20260703",9450,30760],["20260706",9460,22027],["20260707",9490,36551],["20260708",9460,36213],["20260709",9400,41464],["20260710",9430,19838],["20260713",9480,32824],["20260714",9500,31746],["20260715",9620,56339],["20260716",9760,37703],["20260720",9730,36220],["20260721",9620,12923],["20260722",9620,19284],["20260723",9670,13402],["20260724",9790,2503722],["20260727",9580,2064520],["20260728",9450,1169208],["20260729",9300,604831],["20260730",9190,184827]],"detail_json":"https://aikstockdata.com/data/public/s/049720.json","page_url":"https://aikstockdata.com/s/049720.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."}}