{"schema_version":"1.0","@type":"Dataset","code":"200130","name_ko":"콜마비앤에이치","name":"콜마비앤에이치(200130) 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",14770,58165],["20250723",14740,34669],["20250724",14480,36200],["20250725",14630,22892],["20250728",14680,36117],["20250729",14650,33612],["20250730",14580,28738],["20250731",14550,48931],["20250801",14130,47378],["20250804",14230,24719],["20250805",14290,20642],["20250806",14560,38216],["20250807",14650,35433],["20250808",14580,23353],["20250811",14280,34003],["20250812",13950,71576],["20250813",13890,59306],["20250814",13960,52577],["20250818",13850,60834],["20250819",13620,77833],["20250820",17700,5348610],["20250821",17550,3761786],["20250822",16450,1498229],["20250825",16040,479206],["20250826",16050,423528],["20250828",15900,831199],["20250829",15360,243034],["20250901",15490,376090],["20250902",15460,160169],["20250903",15740,190475],["20250904",15800,273146],["20250905",15630,104239],["20250908",15850,117847],["20250909",15680,105393],["20250910",15860,119676],["20250911",16200,399465],["20250912",16100,125703],["20250915",16400,207578],["20250916",16300,125514],["20250917",16660,171012],["20250918",16450,162189],["20250919",15750,194491],["20250922",15870,128257],["20250923",15630,97598],["20250924",15610,60665],["20250925",15680,60821],["20250926",15180,88662],["20250929",15210,45977],["20250930",15100,44005],["20251001",14900,62944],["20251002",15000,96077],["20251010",14700,65091],["20251013",14640,54825],["20251014",14520,81165],["20251015",14640,30985],["20251016",14600,39994],["20251017",14380,44293],["20251020",14550,50969],["20251021",14470,34450],["20251022",14440,46074],["20251023",14130,70932],["20251024",14180,60064],["20251027",14220,56498],["20251028",14300,59439],["20251029",14120,62883],["20251030",13910,67469],["20251031",13870,58702],["20251103",13680,58984],["20251104",13600,63695],["20251105",13230,120542],["20251106",13220,63595],["20251107",13150,78784],["20251110",13360,47181],["20251111",13100,55108],["20251112",13380,31648],["20251113",13520,43494],["20251114",13230,47671],["20251117",13190,30438],["20251118",12870,59061],["20251119",12930,32699],["20251120",13150,78420],["20251121",13000,62004],["20251124",13000,41995],["20251125",12720,41916],["20251126",12960,26928],["20251127",12780,48681],["20251128",13130,42861],["20251201",13100,45462],["20251202",13300,32269],["20251203",13340,17665],["20251204",13280,44491],["20251205",13390,35898],["20251208",13250,44274],["20251209",13010,40652],["20251210",12910,20987],["20251211",12980,75671],["20251212",13250,49812],["20251215",13350,40171],["20251216",13190,34867],["20251217",13180,24085],["20251218",13090,36276],["20251219",13190,37312],["20251222",13200,24738],["20251223",13160,43959],["20251224",13080,24262],["20251226",12930,46652],["20251229",12880,22924],["20251230",12800,30348],["20260102",13140,26625],["20260105",12900,44445],["20260106",12810,43437],["20260107",12600,45985],["20260108",12300,50314],["20260109",12320,24869],["20260112",12250,42654],["20260113",12100,53204],["20260114",12240,35313],["20260115",12250,30758],["20260116",12100,48261],["20260119",12100,41124],["20260120",12520,61760],["20260121",12310,60980],["20260122",12320,48350],["20260123",12760,95257],["20260126",13540,227045],["20260127",14040,187798],["20260128",14630,230940],["20260129",14950,222485],["20260130",14930,192658],["20260202",14140,112472],["20260203",14700,87291],["20260204",14320,77400],["20260205",14020,80715],["20260206",13820,70107],["20260209",14320,71218],["20260210",14380,46894],["20260211",14140,44170],["20260212",14130,62422],["20260213",13970,52783],["20260219",14440,128395],["20260220",14560,75235],["20260223",14610,79094],["20260224",14520,41321],["20260225",14500,48289],["20260226",14200,79231],["20260227",13970,59003],["20260303",13150,110854],["20260304",11780,186699],["20260305",12200,176203],["20260306",12290,87504],["20260309",12260,87684],["20260310",12010,100887],["20260311",11930,90368],["20260312",12000,107054],["20260313",11850,68653],["20260316",11710,73428],["20260317",11730,57430],["20260318",11900,29982],["20260319",11510,97018],["20260320",11990,97939],["20260323",11440,86648],["20260324",11500,71359],["20260325",11460,47003],["20260326",11090,100674],["20260327",11580,76609],["20260330",11310,53001],["20260331",11420,60450],["20260401",11590,68831],["20260402",11070,65316],["20260403",11050,33027],["20260406",10850,46245],["20260407",10880,28235],["20260408",11200,66604],["20260409",12240,81361],["20260410",11470,87795],["20260413",11250,58640],["20260414",11310,39294],["20260415",11420,52250],["20260416",11620,48367],["20260417",11750,42494],["20260420",11710,47071],["20260421",11670,44916],["20260422",11650,45482],["20260423",11750,56281],["20260424",12090,103833],["20260427",11850,111858],["20260428",11620,61133],["20260429",11840,53521],["20260430",11570,60529],["20260504",11420,71289],["20260506",11020,89832],["20260507",11000,57708],["20260508",11450,68051],["20260511",11100,87988],["20260512",12080,437574],["20260513",11590,111757],["20260514",11780,107685],["20260515",11620,141578],["20260518",11510,95268],["20260519",11760,129308],["20260520",11290,100265],["20260521",11170,82265],["20260522",11560,77217],["20260526",11260,65646],["20260527",10930,112309],["20260528",10560,114129],["20260529",10520,64983],["20260601",10290,104756],["20260602",10280,107157],["20260604",10230,63100],["20260605",9910,63964],["20260608",9220,115073],["20260609",9620,122330],["20260610",9580,63620],["20260611",9390,1049317],["20260612",9220,243885],["20260615",9110,200814],["20260616",9210,78378],["20260617",9350,73572],["20260618",9060,54288],["20260619",8750,97703],["20260622",8500,61381],["20260623",7990,129864],["20260624",8030,129539],["20260625",7910,62780],["20260626",7790,115822],["20260629",8400,67856],["20260630",8050,53147],["20260701",8350,50886],["20260702",8160,33221],["20260703",8450,35767],["20260706",8370,21481],["20260707",8650,52561],["20260708",8410,51181],["20260709",8300,82296],["20260710",8440,43845],["20260713",8230,53277],["20260714",8150,46972],["20260715",8330,46397],["20260716",8380,18254],["20260720",8220,56239],["20260721",8080,60305],["20260722",8070,36728],["20260723",8240,59496],["20260724",8320,36470],["20260727",8480,51494],["20260728",8230,26413],["20260729",7970,80118],["20260730",8340,159685]],"detail_json":"https://aikstockdata.com/data/public/s/200130.json","page_url":"https://aikstockdata.com/s/200130.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."}}