{"schema_version":"1.0","@type":"Dataset","code":"120110","name_ko":"코오롱인더","name":"코오롱인더(120110) 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",44400,162657],["20250723",44200,147014],["20250724",43900,148295],["20250725",43650,87790],["20250728",42500,178176],["20250729",41700,202389],["20250730",41300,144205],["20250731",41250,106244],["20250801",39150,225244],["20250804",39000,109847],["20250805",39600,145300],["20250806",39950,152366],["20250807",40400,165482],["20250808",40250,102943],["20250811",36250,517556],["20250812",36000,172427],["20250813",36000,202066],["20250814",35700,132134],["20250818",35500,141639],["20250819",35250,80218],["20250820",35450,152095],["20250821",35600,118393],["20250822",35000,90454],["20250825",35350,81861],["20250826",35650,93192],["20250828",36550,167759],["20250829",36750,95538],["20250901",36200,91823],["20250902",36000,84031],["20250903",37950,303880],["20250904",38200,107458],["20250905",38150,71182],["20250908",38100,53036],["20250909",38000,68635],["20250910",38050,83175],["20250911",38250,173575],["20250912",38500,86768],["20250915",38950,108807],["20250916",38300,68757],["20250917",38250,69688],["20250918",38700,85383],["20250919",38150,130188],["20250922",37050,174273],["20250923",36600,154739],["20250924",36100,104590],["20250925",35850,115380],["20250926",34950,119300],["20250929",34550,94453],["20250930",34000,100036],["20251001",34250,64613],["20251002",34700,144347],["20251010",35050,75574],["20251013",35050,93259],["20251014",34850,84363],["20251015",35200,94350],["20251016",35650,96088],["20251017",35250,122048],["20251020",35900,92729],["20251021",35450,115714],["20251022",37750,246574],["20251023",37150,110714],["20251024",37500,109639],["20251027",36850,168276],["20251028",37050,114361],["20251029",37100,123510],["20251030",36200,115015],["20251031",35600,114825],["20251103",35450,111199],["20251104",35650,190842],["20251105",34500,153410],["20251106",35400,131101],["20251107",34450,102767],["20251110",36150,99583],["20251111",36100,83909],["20251112",41150,633465],["20251113",42350,1074642],["20251114",42000,535548],["20251117",46000,771080],["20251118",43950,294270],["20251119",42600,327729],["20251120",43750,201643],["20251121",41050,395899],["20251124",39700,294954],["20251125",39450,237600],["20251126",40050,157447],["20251127",40700,214484],["20251128",40800,143186],["20251201",40600,237100],["20251202",42900,291024],["20251203",45000,276531],["20251204",45800,380986],["20251205",44900,263347],["20251208",43000,321247],["20251209",45350,263726],["20251210",46750,405608],["20251211",45100,371452],["20251212",46400,227281],["20251215",45600,161062],["20251216",44700,178618],["20251217",46800,426115],["20251218",46450,164022],["20251219",45950,210862],["20251222",46450,156652],["20251223",46200,161388],["20251224",46150,115628],["20251226",46300,202957],["20251229",44800,279964],["20251230",44850,127301],["20260102",42500,233358],["20260105",42450,227316],["20260106",42350,180501],["20260107",42150,231138],["20260108",41150,159759],["20260109",41050,86285],["20260112",43650,254182],["20260113",47700,982978],["20260114",45850,250077],["20260115",45700,127102],["20260116",43650,296536],["20260119",42550,289290],["20260120",43700,230396],["20260121",44100,207277],["20260122",46650,433672],["20260123",47300,313397],["20260126",49100,570064],["20260127",49450,372201],["20260128",49300,404867],["20260129",54300,776777],["20260130",55000,585160],["20260202",52900,510125],["20260203",57300,600775],["20260204",60400,501776],["20260205",58100,321193],["20260206",55400,370391],["20260209",62600,595571],["20260210",61800,221287],["20260211",61500,304376],["20260212",62700,327969],["20260213",62700,277438],["20260219",63200,224788],["20260220",61800,215761],["20260223",61200,289503],["20260224",61700,294304],["20260225",64300,524242],["20260226",67100,589802],["20260227",67600,474282],["20260303",67400,679627],["20260304",55700,639563],["20260305",61400,330267],["20260306",62900,224557],["20260309",57500,359598],["20260310",61800,290507],["20260311",71900,714591],["20260312",72500,556548],["20260313",75000,428038],["20260316",71200,310126],["20260317",70100,235096],["20260318",71000,316409],["20260319",70500,182960],["20260320",70100,240823],["20260323",66500,183436],["20260324",73400,523599],["20260325",78800,792919],["20260326",80500,637715],["20260327",80000,329413],["20260330",77500,198971],["20260331",73000,302123],["20260401",83000,466086],["20260402",79300,398548],["20260403",81400,301069],["20260406",83000,187722],["20260407",77400,243099],["20260408",83300,315305],["20260409",90000,335359],["20260410",87400,163700],["20260413",87900,142652],["20260414",91000,326527],["20260415",89600,224648],["20260416",87500,214933],["20260417",86400,274283],["20260420",87100,276295],["20260421",87700,533322],["20260422",88400,385130],["20260423",89300,459816],["20260424",87400,272960],["20260427",90000,375050],["20260428",100000,1233054],["20260429",100900,439350],["20260430",94100,501759],["20260504",93800,423002],["20260506",95600,613554],["20260507",94900,368356],["20260508",91900,274886],["20260511",88200,743431],["20260512",86400,531510],["20260513",85700,368458],["20260514",87600,326910],["20260515",79900,694118],["20260518",78500,383794],["20260519",74600,299339],["20260520",71000,643882],["20260521",76500,302728],["20260522",77700,180970],["20260526",76500,262890],["20260527",74800,279911],["20260528",72200,353878],["20260529",71800,267246],["20260601",70700,381844],["20260602",66200,355694],["20260604",67100,222300],["20260605",65900,188057],["20260608",60700,610259],["20260609",64100,482944],["20260610",69000,476434],["20260611",71900,583879],["20260612",73800,445792],["20260615",72300,255095],["20260616",72900,124485],["20260617",71100,194933],["20260618",66300,228274],["20260619",63600,242663],["20260622",64500,354979],["20260623",66500,450212],["20260624",66200,351043],["20260625",61400,176522],["20260626",56700,209272],["20260629",61100,242045],["20260630",60200,155263],["20260701",62100,94741],["20260702",60200,142285],["20260703",59400,89847],["20260706",57500,208715],["20260707",59100,214031],["20260708",56100,140282],["20260709",54500,317421],["20260710",55900,148225],["20260713",53400,158145],["20260714",51700,139187],["20260715",53100,126020],["20260716",53600,198230],["20260720",51600,152194],["20260721",49600,631269],["20260722",51500,207201],["20260723",56200,125721],["20260724",53500,161255],["20260727",54300,111371],["20260728",50100,165065],["20260729",45950,168414],["20260730",46050,152939]],"detail_json":"https://aikstockdata.com/data/public/s/120110.json","page_url":"https://aikstockdata.com/s/120110.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."}}