{"schema_version":"1.0","@type":"Dataset","code":"098460","name_ko":"고영","name":"고영(098460) 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",14830,590520],["20250723",14760,662614],["20250724",14570,438688],["20250725",14650,226297],["20250728",15280,1432174],["20250729",14880,592465],["20250730",14710,460324],["20250731",14510,523914],["20250801",14040,562051],["20250804",14200,376516],["20250805",14400,298846],["20250806",14450,218357],["20250807",14770,927971],["20250808",15190,1089366],["20250811",15280,417600],["20250812",15330,912854],["20250813",15490,453013],["20250814",15470,444836],["20250818",14550,703171],["20250819",14300,369023],["20250820",13980,449629],["20250821",13640,564506],["20250822",13870,319090],["20250825",14610,702144],["20250826",14750,535907],["20250828",14550,206349],["20250829",14600,447285],["20250901",14270,322592],["20250902",14200,474973],["20250903",14450,348639],["20250904",14600,437051],["20250905",14720,323044],["20250908",14850,313825],["20250909",15270,788382],["20250910",15400,1283650],["20250911",15510,915229],["20250912",15580,726593],["20250915",15630,775693],["20250916",15790,4306897],["20250917",15200,820280],["20250918",15570,777130],["20250919",15600,848468],["20250922",15570,718950],["20250923",15590,931420],["20250924",15400,602693],["20250925",15320,494261],["20250926",14730,590711],["20250929",14700,324003],["20250930",14450,375286],["20251001",15500,1458466],["20251002",15820,1381944],["20251010",16080,1517385],["20251013",16640,2710332],["20251014",15860,2591586],["20251015",16370,924911],["20251016",16850,2607518],["20251017",15960,1406589],["20251020",16790,1872799],["20251021",17040,6236122],["20251022",17180,1640689],["20251023",16650,1249508],["20251024",16870,1233547],["20251027",16430,1222659],["20251028",16240,747643],["20251029",16790,1572550],["20251030",16280,1012099],["20251031",16700,1750220],["20251103",16940,1871441],["20251104",17070,1628144],["20251105",16280,2412215],["20251106",20100,64938285],["20251107",18530,19332182],["20251110",20350,43136677],["20251111",19630,13669062],["20251112",20500,20292662],["20251113",20700,9341076],["20251114",19300,6751306],["20251117",19540,8236198],["20251118",18300,4168539],["20251119",17950,3709496],["20251120",18200,3359072],["20251121",17500,2199779],["20251124",18890,11627154],["20251125",19100,4652846],["20251126",19200,3635264],["20251127",19490,4213069],["20251128",23700,43219516],["20251201",26200,42412407],["20251202",27750,23566848],["20251203",28800,15724185],["20251204",28050,11740521],["20251205",26950,8813715],["20251208",26500,5218172],["20251209",27400,23070172],["20251210",26950,4759614],["20251211",27250,9250402],["20251212",26550,4177427],["20251215",26000,3990844],["20251216",24650,3748884],["20251217",24450,3623334],["20251218",23900,3534312],["20251219",23700,4072011],["20251222",24500,7615936],["20251223",23650,4018823],["20251224",23200,2227919],["20251226",23100,2481061],["20251229",23550,3055037],["20251230",22900,2612138],["20260102",27150,9703535],["20260105",26450,4463909],["20260106",25800,2028349],["20260107",26200,3257887],["20260108",26650,1732555],["20260109",25550,2637782],["20260112",26250,2836346],["20260113",29750,22009654],["20260114",28100,3830443],["20260115",28300,3211518],["20260116",28400,4014791],["20260119",30000,8475002],["20260120",29900,17729911],["20260121",29050,5023662],["20260122",29050,5158486],["20260123",28900,2640898],["20260126",31650,8871210],["20260127",31950,3668754],["20260128",33850,7395675],["20260129",32800,4970780],["20260130",33650,6626639],["20260202",32150,2676962],["20260203",32550,2763694],["20260204",33800,3435899],["20260205",34850,5493459],["20260206",32800,2452664],["20260209",33800,1593280],["20260210",32550,1557455],["20260211",32000,1087705],["20260212",32200,2494063],["20260213",31050,1695418],["20260219",33000,3830741],["20260220",31900,1759394],["20260223",31050,2081516],["20260224",31450,1523917],["20260225",31150,1599040],["20260226",32200,2615660],["20260227",31850,2160135],["20260303",30700,4488349],["20260304",25550,4255343],["20260305",30600,4503157],["20260306",33100,6215527],["20260309",29500,3257821],["20260310",31200,3817222],["20260311",30000,2518858],["20260312",29950,1682706],["20260313",29000,1461422],["20260316",29050,1301498],["20260317",29150,1660629],["20260318",30150,1250997],["20260319",29700,1015582],["20260320",29050,1787833],["20260323",27100,1437011],["20260324",27600,1090181],["20260325",29100,1331173],["20260326",27100,1390572],["20260327",27300,1118924],["20260330",26050,824306],["20260331",24450,1455373],["20260401",27300,1518817],["20260402",26200,1836154],["20260403",26450,882218],["20260406",26200,783427],["20260407",26150,851087],["20260408",28350,1350605],["20260409",27100,1049901],["20260410",27350,909000],["20260413",27400,864747],["20260414",28250,1101198],["20260415",29050,1767131],["20260416",29600,1179822],["20260417",33000,13445138],["20260420",31750,2893251],["20260421",32000,2687432],["20260422",33100,3436385],["20260423",32550,2475769],["20260424",42300,30620110],["20260427",43500,16415338],["20260428",39950,6416972],["20260429",41950,14920667],["20260430",40250,3331834],["20260504",38950,3651497],["20260506",41600,7340260],["20260507",40150,2448440],["20260508",40700,2782567],["20260511",41500,4856732],["20260512",41400,7714171],["20260513",42450,3456066],["20260514",40150,6158350],["20260515",36400,3421300],["20260518",36300,2335123],["20260519",34550,1643574],["20260520",33850,1868230],["20260521",37500,2048007],["20260522",39400,2635774],["20260526",40800,2270447],["20260527",37000,2397263],["20260528",35500,1765698],["20260529",34300,1625506],["20260601",33850,1687480],["20260602",32300,1495508],["20260604",33900,1720423],["20260605",31350,1424380],["20260608",27800,1680766],["20260609",33450,7074866],["20260610",30950,3836069],["20260611",34200,4864128],["20260612",39150,11527493],["20260615",37400,2940626],["20260616",35750,1832387],["20260617",35500,1398121],["20260618",34650,2029042],["20260619",33050,1888664],["20260622",33250,1080597],["20260623",31400,1910782],["20260624",31050,1291315],["20260625",30600,1167383],["20260626",29550,1744161],["20260629",31400,1155873],["20260630",31950,935035],["20260701",33650,1819066],["20260702",29650,1473728],["20260703",30100,1299750],["20260706",28450,894815],["20260707",27100,1016683],["20260708",25000,1166208],["20260709",25350,970261],["20260710",28800,1290393],["20260713",25850,1143318],["20260714",25250,1141498],["20260715",28400,1224169],["20260716",26400,737807],["20260720",24650,797552],["20260721",25600,1103096],["20260722",26500,1321382],["20260723",27550,834145],["20260724",25800,690549],["20260727",27650,970341],["20260728",24250,1103577],["20260729",22750,3174702],["20260730",22550,1641956]],"detail_json":"https://aikstockdata.com/data/public/s/098460.json","page_url":"https://aikstockdata.com/s/098460.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."}}