{"schema_version":"1.0","@type":"Dataset","code":"310210","name_ko":"보로노이","name":"보로노이(310210) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",133400,113737],["20250723",140300,137047],["20250724",139000,93589],["20250725",137300,77852],["20250728",131300,105979],["20250729",125700,122981],["20250730",118600,142901],["20250731",117900,150542],["20250801",110700,169869],["20250804",113500,103000],["20250805",115800,96460],["20250806",118600,103753],["20250807",117400,67924],["20250808",118600,48765],["20250811",117000,65724],["20250812",117500,67712],["20250813",122200,75916],["20250814",122700,61952],["20250818",119300,75837],["20250819",114800,104999],["20250820",112500,74584],["20250821",108500,90909],["20250822",111200,54407],["20250825",119200,151134],["20250826",120800,95511],["20250828",123500,50402],["20250829",123500,80943],["20250901",118100,85680],["20250902",124300,124830],["20250903",137100,240059],["20250904",142000,190710],["20250905",143800,147055],["20250908",142700,96941],["20250909",144400,93798],["20250910",151600,167056],["20250911",151900,113509],["20250912",171100,401435],["20250915",163700,152474],["20250916",161100,124083],["20250917",157000,93217],["20250918",157400,86110],["20250919",161600,96177],["20250922",166200,122989],["20250923",165400,85583],["20250924",160100,120026],["20250925",155000,79526],["20250926",150900,93308],["20250929",156500,63401],["20250930",162500,93403],["20251001",164800,88663],["20251002",171100,130746],["20251010",167800,87673],["20251013",160500,90625],["20251014",167900,160533],["20251015",161700,104785],["20251016",159400,101863],["20251017",173500,237052],["20251020",168500,89074],["20251021",167300,159199],["20251023",170400,140814],["20251024",184600,540803],["20251027",211500,360075],["20251028",207500,98837],["20251029",203000,117097],["20251030",195300,134749],["20251031",196000,158602],["20251103",197500,126521],["20251104",219000,235998],["20251105",207500,106743],["20251106",202500,80096],["20251107",203500,80284],["20251110",203500,67598],["20251111",215000,142578],["20251112",223500,165124],["20251113",219500,88361],["20251114",218500,103390],["20251117",231500,133856],["20251118",234500,97044],["20251119",220500,88805],["20251120",239000,184129],["20251121",235000,93015],["20251124",236500,96650],["20251125",229500,86686],["20251126",240500,162170],["20251128",235500,160446],["20251201",239000,143836],["20251202",242500,117058],["20251203",249000,154957],["20251204",232000,183994],["20251205",238000,215322],["20251208",224000,160768],["20251209",222000,181879],["20251210",220500,164965],["20251211",215500,177467],["20251212",209500,152344],["20251215",209000,109051],["20251216",212500,175902],["20251217",209000,74403],["20251218",205500,111711],["20251219",215000,197025],["20251222",208000,127526],["20251223",208000,127073],["20251224",215500,150694],["20251226",228500,221134],["20251229",220000,213060],["20251230",217500,153329],["20260102",215000,125767],["20260105",214500,139991],["20260106",203000,170521],["20260107",205000,226435],["20260108",203000,119031],["20260109",230500,294647],["20260112",214500,163270],["20260113",212000,118415],["20260114",201000,135135],["20260115",197000,108352],["20260116",196000,181995],["20260119",190300,115955],["20260120",193000,102217],["20260121",179700,256434],["20260122",176500,189294],["20260123",198900,216032],["20260126",215500,240376],["20260127",214000,161245],["20260128",218000,205187],["20260129",229000,224019],["20260130",224000,176376],["20260202",214000,128267],["20260203",228000,134382],["20260204",225000,84901],["20260205",218500,87691],["20260206",204500,94416],["20260209",220500,81071],["20260210",218500,60062],["20260211",217500,64669],["20260212",216000,49741],["20260213",212500,42628],["20260219",233500,132935],["20260220",235500,53771],["20260223",281000,249097],["20260224",284000,90472],["20260225",292500,80957],["20260226",313500,123605],["20260227",334500,133279],["20260303",328000,148812],["20260304",275500,269420],["20260305",316500,190548],["20260306",329500,117350],["20260309",314500,83242],["20260310",320000,160704],["20260311",329000,122291],["20260312",326500,97203],["20260313",363500,129059],["20260316",347500,85094],["20260317",347000,67405],["20260318",339000,122933],["20260319",320000,95544],["20260320",324500,52657],["20260323",300000,64706],["20260324",306500,46670],["20260325",300000,109317],["20260326",316000,133172],["20260327",313500,49769],["20260330",320000,94774],["20260331",307000,116018],["20260401",319000,74540],["20260402",282000,323571],["20260403",279000,88001],["20260406",272000,103253],["20260407",273000,71548],["20260408",280000,119536],["20260409",282000,69575],["20260410",287000,73599],["20260413",297000,52938],["20260414",279500,90082],["20260415",295500,58803],["20260416",301000,60200],["20260417",307000,51182],["20260420",342500,237682],["20260421",308000,168216],["20260422",298000,113655],["20260423",316000,116137],["20260424",306500,61772],["20260427",306000,185991],["20260428",299500,60370],["20260429",296000,65986],["20260430",284000,110939],["20260504",292000,77796],["20260506",283000,123201],["20260507",295000,112152],["20260508",284500,69060],["20260511",273500,145492],["20260512",274000,90605],["20260513",266000,92497],["20260514",267000,112709],["20260515",266000,95254],["20260518",249500,131255],["20260519",253500,183415],["20260520",242000,101589],["20260521",255000,97794],["20260522",281000,110103],["20260526",273000,98932],["20260527",282000,130554],["20260528",288000,100815],["20260529",287000,125393],["20260601",250000,202126],["20260602",233000,97596],["20260604",224500,114302],["20260605",209500,110782],["20260608",181000,215675],["20260609",186500,183803],["20260610",198000,129240],["20260611",207000,182802],["20260612",193500,99004],["20260615",197500,71595],["20260616",199900,81781],["20260617",215000,86766],["20260618",202500,58466],["20260619",194900,109797],["20260622",200500,103429],["20260623",185900,68758],["20260624",198100,96968],["20260625",183000,62287],["20260626",170800,83383],["20260629",201000,126570],["20260630",186700,77607],["20260701",189600,61287],["20260702",180000,65320],["20260703",178900,83410],["20260706",171000,83961],["20260707",175800,64585],["20260708",160300,84343],["20260709",169000,89887],["20260710",166200,66837],["20260713",149100,90433],["20260714",144900,147390],["20260715",150000,85425],["20260716",145600,56334],["20260720",135000,74221],["20260721",126200,120339],["20260722",125400,71529],["20260723",133500,70288],["20260724",127300,40067],["20260727",125900,77010],["20260728",117100,94342],["20260729",106900,194351],["20260730",100800,105021]],"detail_json":"https://aikstockdata.com/data/public/s/310210.json","page_url":"https://aikstockdata.com/s/310210.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."}}