{"schema_version":"1.0","@type":"Dataset","code":"001290","name_ko":"상상인증권","name":"상상인증권(001290) 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",792,1691652],["20250723",734,780313],["20250724",707,622016],["20250725",713,346470],["20250728",687,534822],["20250729",690,253841],["20250730",686,231417],["20250731",685,301443],["20250801",647,548702],["20250804",664,203784],["20250805",670,371425],["20250806",671,194361],["20250807",676,146330],["20250808",672,225789],["20250811",666,246412],["20250812",682,453781],["20250813",673,199573],["20250814",666,119710],["20250818",652,245640],["20250819",651,272273],["20250820",640,246213],["20250821",635,227959],["20250822",650,95428],["20250825",664,195784],["20250826",653,166419],["20250827",635,307714],["20250828",696,18073968],["20250829",682,1243131],["20250901",674,698454],["20250902",673,355967],["20250903",669,267252],["20250904",674,244389],["20250905",666,301847],["20250908",681,296535],["20250909",824,28823826],["20250910",807,10636752],["20250911",765,6821157],["20250912",768,1654297],["20250915",830,18579660],["20250916",812,1410525],["20250917",802,1347413],["20250918",816,1031681],["20250919",815,790751],["20250922",810,1143214],["20250923",771,926332],["20250924",743,578137],["20250925",745,519164],["20250926",724,643955],["20250929",750,978621],["20250930",734,415844],["20251001",722,242492],["20251002",738,525265],["20251010",726,414737],["20251013",711,392373],["20251014",702,304123],["20251015",723,253186],["20251016",751,931359],["20251017",715,465045],["20251020",774,4545416],["20251021",771,1674048],["20251022",769,444975],["20251023",743,405547],["20251024",759,725743],["20251027",776,1221612],["20251028",766,577222],["20251029",748,385084],["20251030",730,698349],["20251031",733,640845],["20251103",715,511333],["20251104",696,390181],["20251105",671,491177],["20251106",690,514728],["20251107",663,300678],["20251110",724,9496985],["20251111",699,830867],["20251112",723,1041151],["20251113",720,514754],["20251114",694,351326],["20251117",699,314623],["20251118",673,315713],["20251119",672,255441],["20251120",681,256787],["20251121",668,167750],["20251124",664,234203],["20251125",664,180474],["20251126",683,268310],["20251127",668,182092],["20251128",682,137849],["20251201",680,221901],["20251202",673,179829],["20251203",681,199624],["20251204",677,98219],["20251205",682,120662],["20251208",673,113740],["20251209",661,140447],["20251210",649,373326],["20251211",653,128755],["20251212",663,682586],["20251215",656,125158],["20251216",636,225909],["20251217",640,129847],["20251218",644,137062],["20251219",652,298489],["20251222",664,96521],["20251223",660,139730],["20251224",655,91079],["20251226",645,128065],["20251229",640,139774],["20251230",633,85238],["20260102",646,108045],["20260105",640,82776],["20260106",660,314527],["20260107",652,122824],["20260108",634,143225],["20260109",642,41749],["20260112",633,107961],["20260113",630,68863],["20260114",642,114967],["20260115",640,406065],["20260116",640,190549],["20260119",638,99639],["20260120",651,175124],["20260121",633,124798],["20260122",635,338637],["20260123",680,3105596],["20260126",669,370204],["20260127",662,310141],["20260128",657,428804],["20260129",780,16964638],["20260130",751,10832404],["20260202",703,1249943],["20260203",755,2863427],["20260204",753,685504],["20260205",737,345410],["20260206",731,465289],["20260209",748,649758],["20260210",754,528895],["20260211",734,337372],["20260212",747,627217],["20260213",904,42234908],["20260219",1175,9948967],["20260220",1287,44537248],["20260223",1112,3873620],["20260224",1163,2034670],["20260225",1199,1778355],["20260226",1558,24426384],["20260227",1500,40219754],["20260303",1250,6885586],["20260304",1017,6121220],["20260305",1175,7136078],["20260306",1330,17911542],["20260309",1190,3387337],["20260310",1264,6206225],["20260311",1283,7901529],["20260312",1243,1866839],["20260313",1226,1084946],["20260316",1196,1271914],["20260317",1200,1122291],["20260318",1251,7589925],["20260319",1263,13796231],["20260320",1413,27632825],["20260323",1250,5337816],["20260324",1222,3153615],["20260325",1227,1988012],["20260326",1188,1573574],["20260327",1178,1038719],["20260330",1123,1066689],["20260331",1074,760525],["20260401",1152,3210602],["20260402",1056,1420405],["20260403",1083,804143],["20260406",1060,502806],["20260407",1025,754670],["20260408",1132,1847770],["20260409",1088,665024],["20260410",1094,645387],["20260413",1071,579530],["20260414",1154,1731712],["20260415",1140,887904],["20260416",1135,600067],["20260417",1105,602404],["20260420",1111,399794],["20260421",1141,788255],["20260422",1132,872934],["20260423",1253,10803632],["20260424",1335,3474865],["20260427",1515,23796836],["20260428",1388,16692275],["20260429",1337,2183226],["20260430",1305,1690027],["20260504",1336,5820094],["20260506",1401,6707932],["20260507",1314,2679367],["20260508",1287,1131546],["20260511",1249,1096316],["20260512",1204,1200571],["20260513",1182,667855],["20260514",1195,665506],["20260515",1120,917451],["20260518",1173,1177671],["20260519",1118,425601],["20260520",1088,473826],["20260521",1137,446098],["20260522",1126,380281],["20260526",1119,480634],["20260527",1086,595042],["20260528",1046,649255],["20260529",1012,380287],["20260601",995,734678],["20260602",958,494324],["20260604",983,309277],["20260605",979,1631408],["20260608",880,461440],["20260609",924,249837],["20260610",900,240254],["20260611",893,195021],["20260612",940,277697],["20260615",946,344407],["20260616",966,230471],["20260617",945,157071],["20260618",937,222659],["20260619",889,360608],["20260622",840,396224],["20260623",800,361021],["20260624",800,289177],["20260625",800,230086],["20260626",740,337169],["20260629",843,484285],["20260630",822,190138],["20260701",791,668462],["20260702",762,363267],["20260703",790,334444],["20260706",811,668353],["20260707",758,265289],["20260708",730,211169],["20260709",713,234910],["20260710",766,509508],["20260713",726,283251],["20260714",709,196181],["20260715",737,180652],["20260716",762,144181],["20260720",687,329219],["20260721",700,153034],["20260722",691,125666],["20260723",741,287030],["20260724",714,87072],["20260727",718,77665],["20260728",660,206632],["20260729",587,326858],["20260730",610,289859]],"detail_json":"https://aikstockdata.com/data/public/s/001290.json","page_url":"https://aikstockdata.com/s/001290.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."}}