{"schema_version":"1.0","@type":"Dataset","code":"001680","name_ko":"대상","name":"대상(001680) 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",23900,101929],["20250723",23800,91768],["20250724",23400,165686],["20250725",23300,95926],["20250728",22950,82164],["20250729",23350,83657],["20250730",23350,73443],["20250731",23550,54562],["20250801",22750,100409],["20250804",23050,70023],["20250805",23050,58728],["20250806",23900,169956],["20250807",24600,190759],["20250808",23950,63666],["20250811",23700,55064],["20250812",23450,69350],["20250813",23000,98613],["20250814",22750,97789],["20250818",21650,205967],["20250819",21600,58895],["20250820",21800,85697],["20250821",21750,132623],["20250822",21750,46533],["20250825",22000,54884],["20250826",22000,48457],["20250827",22200,90263],["20250828",22650,82024],["20250829",22600,124494],["20250901",22700,87609],["20250902",22450,48856],["20250903",22350,39438],["20250904",22500,35299],["20250905",22400,41966],["20250908",22550,37066],["20250909",22650,76611],["20250910",22850,76082],["20250911",23050,145540],["20250912",23500,191891],["20250915",23750,73633],["20250916",23500,107344],["20250917",23400,107260],["20250918",23300,40403],["20250919",23050,56832],["20250922",22900,49318],["20250923",22600,60743],["20250924",22150,86151],["20250925",22000,60684],["20250926",21750,92419],["20250929",22050,46487],["20250930",22000,36010],["20251001",21950,42194],["20251002",21950,68667],["20251010",21550,97448],["20251013",21200,90897],["20251014",20950,86656],["20251015",21250,115984],["20251016",21300,100325],["20251017",21100,118077],["20251020",21200,95799],["20251021",21150,95639],["20251022",21150,95289],["20251023",20900,101482],["20251024",21050,85119],["20251027",21000,93612],["20251028",21100,115664],["20251029",21050,92951],["20251030",20950,125441],["20251031",20850,98389],["20251103",20500,85791],["20251104",20750,67061],["20251105",20750,83821],["20251106",20950,134416],["20251107",20650,81361],["20251110",21150,72041],["20251111",21150,70685],["20251112",21450,68602],["20251113",21300,85645],["20251114",21100,62291],["20251117",20900,61843],["20251118",20600,56946],["20251119",20700,51070],["20251120",20850,58981],["20251121",21050,63437],["20251124",20750,63316],["20251125",20600,65946],["20251126",20900,52769],["20251127",20950,82502],["20251128",21100,65038],["20251201",21100,48201],["20251202",21050,35150],["20251203",21300,55636],["20251204",21400,61747],["20251205",21400,78758],["20251208",21150,71504],["20251209",21000,64069],["20251210",20900,105373],["20251211",20900,191747],["20251212",21500,137704],["20251215",21400,154989],["20251216",21300,94183],["20251217",21250,98863],["20251218",21250,70630],["20251219",21400,132760],["20251222",21550,100040],["20251223",21600,125741],["20251224",21400,40787],["20251226",21400,70480],["20251229",20950,120571],["20251230",21050,131689],["20260102",20600,147473],["20260105",20550,148569],["20260106",20500,107732],["20260107",20300,153219],["20260108",19830,218828],["20260109",20750,461720],["20260112",21300,265976],["20260113",21700,274755],["20260114",22850,432691],["20260115",22200,269523],["20260116",22150,177886],["20260119",21750,135257],["20260120",21900,137034],["20260121",21550,125696],["20260122",21800,131915],["20260123",22000,112001],["20260126",21800,79055],["20260127",21950,88125],["20260128",21900,123280],["20260129",21900,163995],["20260130",21650,240089],["20260202",21300,175778],["20260203",21700,161948],["20260204",22350,248097],["20260205",22450,169668],["20260206",22250,153320],["20260209",22600,142214],["20260210",23000,209697],["20260211",22900,165425],["20260212",23050,194367],["20260213",23350,161927],["20260219",23250,133647],["20260220",23400,115562],["20260223",24000,174567],["20260224",23900,141811],["20260225",23600,130128],["20260226",22800,164932],["20260227",22600,118933],["20260303",21950,154311],["20260304",20400,281996],["20260305",20850,221511],["20260306",20650,184032],["20260309",20100,164846],["20260310",20450,94138],["20260311",20700,121883],["20260312",20800,99797],["20260313",20550,100350],["20260316",20050,178407],["20260317",20500,111757],["20260318",20700,80049],["20260319",20300,106671],["20260320",20700,113011],["20260323",20450,113570],["20260324",21000,98563],["20260325",21050,110440],["20260326",20600,127838],["20260327",21000,158255],["20260330",20000,149718],["20260331",19900,109658],["20260401",20350,98334],["20260402",19380,223742],["20260403",19650,68621],["20260406",19630,65399],["20260407",19720,89098],["20260408",19970,75141],["20260409",20200,87949],["20260410",20850,168321],["20260413",20850,185662],["20260414",21050,154196],["20260415",21250,109534],["20260416",21450,91513],["20260417",21250,96556],["20260420",21000,87932],["20260421",20750,120108],["20260422",20650,77425],["20260423",21000,104437],["20260424",21150,84908],["20260427",20850,69515],["20260428",20700,47888],["20260429",20850,57846],["20260430",20700,70900],["20260504",20450,105455],["20260506",20050,121850],["20260507",20200,71691],["20260508",20150,84901],["20260511",20050,103689],["20260512",19880,164548],["20260513",20150,186018],["20260514",21100,199784],["20260515",20750,126139],["20260518",20200,116978],["20260519",19830,157726],["20260520",19180,173924],["20260521",19510,117372],["20260522",20000,74974],["20260526",19550,105996],["20260527",19130,89815],["20260528",19100,94524],["20260529",19250,123153],["20260601",18850,104436],["20260602",18980,89330],["20260604",18610,100759],["20260605",18480,82112],["20260608",17790,125229],["20260609",18090,69217],["20260610",17920,104301],["20260611",17810,433679],["20260612",18560,154997],["20260615",18550,120823],["20260616",18720,66378],["20260617",18440,55161],["20260618",17860,102829],["20260619",17540,132148],["20260622",17070,103672],["20260623",16570,126187],["20260624",16600,103207],["20260625",16400,81678],["20260626",15980,103353],["20260629",17230,75553],["20260630",16850,58885],["20260701",17340,84704],["20260702",17740,91102],["20260703",17490,103108],["20260706",17550,35004],["20260707",17950,59520],["20260708",17550,59512],["20260709",17520,61576],["20260710",17440,63175],["20260713",17500,62743],["20260714",17380,67909],["20260715",17210,50052],["20260716",17260,45076],["20260720",17220,32918],["20260721",17130,46639],["20260722",16900,41657],["20260723",17480,70585],["20260724",17800,84980],["20260727",17920,69342],["20260728",17520,53544],["20260729",17880,152273],["20260730",18220,140041]],"detail_json":"https://aikstockdata.com/data/public/s/001680.json","page_url":"https://aikstockdata.com/s/001680.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."}}