{"schema_version":"1.0","@type":"Dataset","code":"000150","name_ko":"두산","name":"두산(000150) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",558000,114798],["20250723",556000,123289],["20250724",556000,132908],["20250725",570000,151309],["20250728",537000,275670],["20250729",561000,146675],["20250730",563000,89467],["20250731",601000,324377],["20250801",577000,151026],["20250804",573000,96242],["20250805",617000,231236],["20250806",605000,96975],["20250807",606000,68151],["20250808",592000,90398],["20250811",600000,96758],["20250812",558000,159541],["20250813",563000,91257],["20250814",555000,131705],["20250818",568000,115652],["20250819",525000,185994],["20250820",508000,309554],["20250821",540000,169063],["20250822",555000,118768],["20250825",573000,159772],["20250826",562000,759585],["20250827",557000,109203],["20250828",564000,73027],["20250829",560000,69390],["20250901",533000,76619],["20250902",532000,49663],["20250903",534000,58679],["20250904",536000,106577],["20250905",579000,242993],["20250908",596000,131785],["20250909",608000,132318],["20250910",644000,179009],["20250911",623000,162694],["20250912",612000,86884],["20250915",617000,102342],["20250916",639000,122436],["20250917",614000,78322],["20250918",596000,119447],["20250919",596000,197698],["20250922",601000,67993],["20250923",590000,97751],["20250924",576000,164352],["20250925",569000,68049],["20250926",551000,129551],["20250929",532000,217871],["20250930",541000,111364],["20251001",562000,140626],["20251002",595000,233078],["20251010",595000,141297],["20251013",590000,73599],["20251014",581000,228550],["20251015",599000,121416],["20251016",606000,99072],["20251017",697000,503658],["20251020",722000,167669],["20251021",749000,241706],["20251022",791000,162635],["20251023",782000,117913],["20251024",801000,128347],["20251027",874000,189394],["20251028",875000,166428],["20251029",981000,201993],["20251030",950000,133941],["20251031",949000,94054],["20251103",1018000,121763],["20251104",993000,76623],["20251105",930000,212694],["20251106",991000,191256],["20251107",918000,156364],["20251110",939000,103112],["20251111",1014000,201617],["20251112",1016000,105739],["20251113",987000,89215],["20251114",906000,145202],["20251117",975000,114468],["20251118",932000,88814],["20251119",907000,191185],["20251120",923000,197768],["20251121",855000,148352],["20251124",854000,195910],["20251125",830000,265647],["20251126",854000,146191],["20251127",890000,127981],["20251128",876000,79804],["20251201",833000,106391],["20251202",852000,71391],["20251203",896000,108132],["20251204",889000,60288],["20251205",928000,98260],["20251208",890000,114257],["20251209",886000,74636],["20251210",884000,70919],["20251211",848000,119173],["20251212",872000,122646],["20251215",846000,103124],["20251216",821000,80424],["20251217",839000,86640],["20251218",770000,226849],["20251219",760000,272143],["20251222",793000,102464],["20251223",780000,81999],["20251224",811000,181829],["20251226",787000,97959],["20251229",798000,86661],["20251230",781000,77634],["20260102",763000,119680],["20260105",799000,184961],["20260106",798000,136418],["20260107",758000,203293],["20260108",759000,154720],["20260109",747000,143943],["20260112",770000,139754],["20260113",787000,88806],["20260114",850000,294783],["20260115",834000,149662],["20260116",828000,124674],["20260119",833000,139464],["20260120",858000,231324],["20260121",825000,150803],["20260122",900000,398054],["20260123",946000,206662],["20260126",890000,165270],["20260127",899000,87351],["20260128",907000,95359],["20260129",889000,151875],["20260130",851000,124198],["20260202",832000,149810],["20260203",899000,142235],["20260204",902000,104049],["20260205",864000,115121],["20260206",828000,127985],["20260209",885000,95319],["20260210",878000,120173],["20260211",918000,232542],["20260212",973000,267843],["20260213",942000,140133],["20260219",990000,111166],["20260220",1047000,125520],["20260223",1122000,186779],["20260224",1101000,113318],["20260225",1165000,152619],["20260226",1215000,231511],["20260227",1278000,234413],["20260303",1152000,167205],["20260304",963000,202383],["20260305",1073000,128240],["20260306",1050000,88379],["20260309",980000,75409],["20260310",1053000,80997],["20260311",1101000,114620],["20260312",1143000,87648],["20260313",1099000,52063],["20260316",1088000,79356],["20260317",1110000,69293],["20260318",1189000,79995],["20260319",1149000,53414],["20260320",1186000,78524],["20260323",1066000,70473],["20260324",1151000,80658],["20260325",1250000,81557],["20260326",1239000,50783],["20260327",1203000,81128],["20260330",1112000,80523],["20260331",1026000,123003],["20260401",1115000,59561],["20260402",1021000,87565],["20260403",1071000,50235],["20260406",1078000,69164],["20260407",1049000,64439],["20260408",1204000,155769],["20260409",1295000,145065],["20260410",1281000,78160],["20260413",1294000,67469],["20260414",1370000,86803],["20260415",1358000,76829],["20260416",1335000,76243],["20260417",1330000,64576],["20260420",1407000,119880],["20260421",1409000,71666],["20260422",1438000,73948],["20260423",1442000,70772],["20260424",1541000,82183],["20260427",1582000,69217],["20260428",1583000,91621],["20260429",1572000,52194],["20260430",1596000,108850],["20260504",1705000,84369],["20260506",1790000,120254],["20260507",1817000,69088],["20260508",1735000,76915],["20260511",1720000,71985],["20260512",1676000,84499],["20260513",1682000,57059],["20260514",1703000,78040],["20260515",1614000,122070],["20260518",1593000,108932],["20260519",1500000,103827],["20260520",1478000,98395],["20260521",1600000,66551],["20260522",1593000,52717],["20260526",1781000,126570],["20260527",1715000,92988],["20260528",1660000,103942],["20260529",1972000,232697],["20260601",2203000,224428],["20260602",1918000,185772],["20260604",1800000,118102],["20260605",1740000,132916],["20260608",1578000,131103],["20260609",1566000,157454],["20260610",1584000,79371],["20260611",1621000,87474],["20260612",1896000,189509],["20260615",1709000,100291],["20260616",1699000,77677],["20260617",1624000,85521],["20260618",1634000,84824],["20260619",1631000,107027],["20260622",1631000,67633],["20260623",1531000,125371],["20260624",1545000,93139],["20260625",1508000,73951],["20260626",1442000,80095],["20260629",1478000,106821],["20260630",1487000,77784],["20260701",1590000,79697],["20260702",1447000,70915],["20260703",1433000,68056],["20260706",1410000,57981],["20260707",1320000,78654],["20260708",1268000,98470],["20260709",1203000,121708],["20260710",1382000,103119],["20260713",1238000,100547],["20260714",1217000,208090],["20260715",1289000,61031],["20260716",1202000,43531],["20260720",1119000,73920],["20260721",1123000,47941],["20260722",1215000,100883],["20260723",1276000,44194],["20260724",1191000,46258],["20260727",1197000,34430],["20260728",1046000,139994],["20260729",999000,89968],["20260730",900000,107720]],"detail_json":"https://aikstockdata.com/data/public/s/000150.json","page_url":"https://aikstockdata.com/s/000150.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."}}