{"schema_version":"1.0","@type":"Dataset","code":"000500","name_ko":"가온전선","name":"가온전선(000500) 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",64500,34458],["20250723",64200,40252],["20250724",63500,32411],["20250725",62600,19108],["20250728",64600,53567],["20250729",64900,27824],["20250730",63500,48177],["20250731",63500,37295],["20250801",60500,41249],["20250804",63200,68778],["20250805",64900,57314],["20250806",66800,56615],["20250807",67200,50670],["20250808",66200,22473],["20250811",65900,39302],["20250812",64900,47242],["20250813",64500,25615],["20250814",66000,72487],["20250818",62800,47765],["20250819",60100,36411],["20250820",57000,45307],["20250821",60800,49106],["20250822",62200,40127],["20250825",61500,24373],["20250826",60800,13723],["20250827",61000,19837],["20250828",60600,19148],["20250829",60100,16233],["20250901",58800,42602],["20250902",58300,32259],["20250903",59300,31794],["20250904",59200,32872],["20250905",58400,28267],["20250908",58800,28120],["20250909",57900,20277],["20250910",60200,62958],["20250911",61700,39590],["20250912",61200,27928],["20250915",61200,19719],["20250916",60600,38462],["20250917",59100,21223],["20250918",59600,35681],["20250919",58900,20480],["20250922",59300,29054],["20250923",59400,45435],["20250924",57700,42471],["20250925",57800,36347],["20250926",54700,66690],["20250929",54100,39822],["20250930",55400,42194],["20251001",53900,59317],["20251002",53700,42970],["20251010",54200,47001],["20251013",55100,53592],["20251014",54200,53058],["20251015",56700,40594],["20251016",58200,36525],["20251017",56700,33565],["20251020",57000,36937],["20251021",57400,48273],["20251022",57900,44563],["20251023",59700,90532],["20251024",61000,95607],["20251027",61200,49882],["20251028",62300,62306],["20251029",68800,426275],["20251030",74000,386637],["20251031",84000,546941],["20251103",91000,240724],["20251104",93200,255203],["20251105",84100,163748],["20251106",81800,134910],["20251107",78200,116178],["20251110",78300,62678],["20251111",78900,60814],["20251112",79300,38788],["20251113",79500,45213],["20251114",73600,117561],["20251117",73400,44722],["20251118",67500,73143],["20251119",66600,59777],["20251120",70600,81702],["20251121",67200,41336],["20251124",66100,39879],["20251125",69700,68755],["20251126",73800,73516],["20251127",75000,58647],["20251128",74700,39460],["20251201",72500,48496],["20251202",76300,43961],["20251203",76400,45611],["20251204",75500,42127],["20251205",76700,38763],["20251208",74200,55953],["20251209",74500,30096],["20251210",74400,21926],["20251211",75600,61795],["20251212",83000,162787],["20251215",86600,85739],["20251216",90700,262727],["20251217",82000,141559],["20251218",82000,49254],["20251219",85000,61643],["20251222",85900,67236],["20251223",84700,40277],["20251224",83200,24262],["20251226",77900,58728],["20251229",85000,68716],["20251230",82400,31878],["20260102",83700,66339],["20260105",87600,86197],["20260106",95400,242651],["20260107",88700,115454],["20260108",88600,61885],["20260109",91000,54230],["20260112",90600,57014],["20260113",93200,71656],["20260114",92800,51193],["20260115",91600,56087],["20260116",90200,36669],["20260119",91700,38790],["20260120",92500,310676],["20260121",88800,83566],["20260122",88600,66073],["20260123",90100,54661],["20260126",88100,50589],["20260127",87900,51427],["20260128",87600,61312],["20260129",87800,87255],["20260130",87600,66815],["20260202",80700,70896],["20260203",86200,57897],["20260204",90000,91406],["20260205",85400,51227],["20260206",82800,51622],["20260209",87800,53789],["20260210",87300,28229],["20260211",88000,28236],["20260212",89000,45073],["20260213",89400,35599],["20260219",89600,41445],["20260220",89900,50876],["20260223",97400,257714],["20260224",97900,94722],["20260225",122000,605022],["20260226",117200,124023],["20260227",118500,98313],["20260303",109600,90045],["20260304",87600,117632],["20260305",95100,55336],["20260306",100300,58120],["20260309",92700,37397],["20260310",96000,32865],["20260311",95400,40645],["20260312",97000,29991],["20260313",98600,29678],["20260316",97000,36311],["20260317",102000,47883],["20260318",109700,121382],["20260319",111200,64989],["20260320",114500,55727],["20260323",113800,65233],["20260324",114400,65882],["20260325",112200,30193],["20260326",105600,36058],["20260327",109300,44681],["20260330",104200,13796],["20260331",97500,21898],["20260401",104200,12842],["20260402",100400,23474],["20260403",104200,15448],["20260406",100900,14806],["20260407",101000,14937],["20260408",106600,31301],["20260409",103600,13259],["20260410",106100,23090],["20260413",102300,45478],["20260414",106000,41004],["20260415",128000,434377],["20260416",142500,255369],["20260417",146800,130126],["20260420",150800,78023],["20260421",155400,64603],["20260422",180000,201047],["20260423",208500,283772],["20260424",201500,115135],["20260427",220500,113812],["20260428",217000,118973],["20260429",217000,134007],["20260430",241500,148311],["20260504",288500,225504],["20260506",367000,272141],["20260507",367000,0],["20260508",477000,310071],["20260511",477000,0],["20260512",564000,450063],["20260513",505000,283886],["20260514",399000,338388],["20260515",338500,385687],["20260518",380000,843962],["20260519",388000,357883],["20260520",349500,162596],["20260521",409000,217759],["20260522",414000,91959],["20260526",423500,109619],["20260527",385500,84508],["20260528",341000,111458],["20260529",322000,81175],["20260601",368000,159207],["20260602",386000,170958],["20260604",338500,49925],["20260605",306500,63989],["20260608",286000,46774],["20260609",322000,46894],["20260610",313000,40067],["20260611",324000,30351],["20260612",252000,770714],["20260615",252000,308337],["20260616",262500,108209],["20260617",341000,404112],["20260618",385500,494417],["20260619",337500,215053],["20260622",338500,108248],["20260623",331500,296938],["20260624",311500,102426],["20260625",298500,67042],["20260626",329000,222217],["20260629",343000,130353],["20260630",233500,374339],["20260701",300500,575905],["20260702",280000,388402],["20260703",277500,293045],["20260706",283000,146035],["20260707",258000,124321],["20260708",232500,135769],["20260709",232500,159787],["20260710",254500,206035],["20260713",247500,99363],["20260714",215000,390814],["20260715",220500,145128],["20260716",196700,100776],["20260720",174100,124081],["20260721",181100,131328],["20260722",209500,504438],["20260723",217000,463409],["20260724",188900,301175],["20260727",182600,155003],["20260728",151800,268232],["20260729",122400,419635],["20260730",107600,268559]],"detail_json":"https://aikstockdata.com/data/public/s/000500.json","page_url":"https://aikstockdata.com/s/000500.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."}}