{"schema_version":"1.0","@type":"Dataset","code":"073240","name_ko":"금호타이어","name":"금호타이어(073240) 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",4620,504689],["20250723",4750,614586],["20250724",4745,429446],["20250725",4730,312909],["20250728",4785,316039],["20250729",4740,579415],["20250730",4735,654911],["20250731",4655,808864],["20250801",4635,653644],["20250804",4695,443211],["20250805",4725,407280],["20250806",4780,535827],["20250807",4785,378133],["20250808",4780,328366],["20250811",4760,283679],["20250812",4735,277537],["20250813",4740,448589],["20250814",4760,1501433],["20250818",4800,378967],["20250819",4885,687743],["20250820",4900,1201866],["20250821",4925,1825998],["20250822",4970,877473],["20250825",4920,502271],["20250826",4900,709411],["20250828",4945,320146],["20250829",4960,408222],["20250901",4945,309913],["20250902",4945,687890],["20250903",4970,394750],["20250904",4970,295883],["20250905",4895,563810],["20250908",4890,293287],["20250909",4850,301963],["20250910",4885,336127],["20250911",4960,656878],["20250912",4980,1071694],["20250915",4990,429116],["20250916",4920,652935],["20250917",4920,333090],["20250918",4925,352644],["20250919",4950,472082],["20250922",4910,371828],["20250923",4815,553015],["20250924",4840,335494],["20250925",4825,284234],["20250926",4750,571363],["20250929",4760,230016],["20250930",4725,168502],["20251001",4670,260722],["20251002",4710,675040],["20251010",4555,982055],["20251013",4415,657992],["20251014",4410,372844],["20251015",4440,240834],["20251016",4600,538052],["20251017",4640,616172],["20251020",4720,600864],["20251021",4805,863850],["20251022",4845,495857],["20251023",4760,482223],["20251024",4785,394031],["20251027",4780,516583],["20251028",4770,354763],["20251029",4775,481246],["20251030",4675,874964],["20251031",4720,511536],["20251103",4640,493770],["20251104",4575,398587],["20251105",4735,908162],["20251106",4975,2223871],["20251107",5010,2638654],["20251110",5400,5034112],["20251111",5510,1600380],["20251112",5510,936092],["20251113",5430,763327],["20251114",5530,1008031],["20251117",5310,795746],["20251118",5160,735747],["20251119",5170,493283],["20251120",5220,388956],["20251121",5260,473728],["20251124",5300,402685],["20251125",5350,464162],["20251126",5520,531075],["20251127",5830,982483],["20251128",5860,549878],["20251201",5670,447943],["20251202",5920,1045766],["20251203",6300,1584932],["20251204",6340,1250477],["20251205",6240,913960],["20251208",6190,685693],["20251209",6060,470695],["20251210",6090,375775],["20251211",6030,629491],["20251212",6080,411446],["20251215",6050,334465],["20251216",6010,368136],["20251217",6180,508429],["20251218",6110,595836],["20251219",6260,487215],["20251222",6270,396400],["20251223",6080,594364],["20251224",6100,299402],["20251226",5900,452912],["20251229",5880,304995],["20251230",5860,364903],["20260102",5760,361441],["20260105",5740,776440],["20260106",5590,664196],["20260107",5520,983293],["20260108",5510,734440],["20260109",5630,434975],["20260112",5650,583017],["20260113",5640,422539],["20260114",5760,618494],["20260115",5850,663741],["20260116",6100,1174168],["20260119",6080,526122],["20260120",6110,552182],["20260121",6180,702385],["20260122",6260,740249],["20260123",6160,564434],["20260126",6030,418011],["20260127",5990,534144],["20260128",6030,453068],["20260129",6090,611504],["20260130",6020,556188],["20260202",5770,648400],["20260203",5900,491124],["20260204",6100,581245],["20260205",6220,1554830],["20260206",6240,756592],["20260209",6910,4700557],["20260210",7360,3700626],["20260211",7530,1912292],["20260212",7100,1452343],["20260213",7010,664149],["20260219",7050,715178],["20260220",7050,596076],["20260223",7090,724051],["20260224",7210,640179],["20260225",7190,909109],["20260226",7100,594751],["20260227",6980,765612],["20260303",6730,1104832],["20260304",5690,1483540],["20260305",6040,1060739],["20260306",5960,751296],["20260309",5820,997686],["20260310",5950,570204],["20260311",5890,497248],["20260312",5890,745526],["20260313",5730,548391],["20260316",5530,635004],["20260317",5790,568805],["20260318",6270,800826],["20260319",6030,631161],["20260320",6240,616486],["20260323",5870,475464],["20260324",6250,762079],["20260325",6220,553295],["20260326",6100,310527],["20260327",6250,417551],["20260330",5980,343306],["20260331",5950,343224],["20260401",6200,412117],["20260402",6000,479290],["20260403",5910,236597],["20260406",5950,224345],["20260407",5830,279980],["20260408",6230,543567],["20260409",6220,368752],["20260410",6190,619520],["20260413",6030,464864],["20260414",6190,467573],["20260415",6130,589120],["20260416",6130,451323],["20260417",6020,469901],["20260420",5970,279283],["20260421",5970,420245],["20260422",5940,410353],["20260423",5940,615813],["20260424",6080,572874],["20260427",6110,610318],["20260428",6120,1675820],["20260429",6080,822963],["20260430",5820,1051194],["20260504",5670,1102739],["20260506",5530,987700],["20260507",5680,927175],["20260508",5610,827967],["20260511",5440,928478],["20260512",5130,1839241],["20260513",4915,1541668],["20260514",5160,1490348],["20260515",5060,1548550],["20260518",4960,635809],["20260519",4840,897619],["20260520",4735,974889],["20260521",4870,604899],["20260522",4975,535853],["20260526",4905,682162],["20260527",4780,839176],["20260528",4750,613129],["20260529",4700,893870],["20260601",4705,730785],["20260602",4800,1127039],["20260604",4780,681788],["20260605",4650,896020],["20260608",4400,923474],["20260609",4655,825234],["20260610",4585,680957],["20260611",4520,2433810],["20260612",4790,754540],["20260615",5070,715377],["20260616",5090,410070],["20260617",4990,310861],["20260618",4780,395818],["20260619",4705,454524],["20260622",4540,339604],["20260623",4305,669667],["20260624",4430,857592],["20260625",4480,8491585],["20260626",4990,21973136],["20260629",5320,10821194],["20260630",4880,4854063],["20260701",5060,5587501],["20260702",4705,2769839],["20260703",4740,1904947],["20260706",6160,8205572],["20260707",6330,33249626],["20260708",6400,17471010],["20260709",6000,12870379],["20260710",7800,23759468],["20260713",7160,11107769],["20260714",6540,6840793],["20260715",6680,7863587],["20260716",5850,4472913],["20260720",6100,5916335],["20260721",6100,3840941],["20260722",6110,5572996],["20260723",6440,5887667],["20260724",6130,2639517],["20260727",6160,1476842],["20260728",5920,2563975],["20260729",5600,2845823],["20260730",6080,11806360]],"detail_json":"https://aikstockdata.com/data/public/s/073240.json","page_url":"https://aikstockdata.com/s/073240.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."}}