{"schema_version":"1.0","@type":"Dataset","code":"002990","name_ko":"금호건설","name":"금호건설(002990) 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",3510,56323],["20250723",3505,37399],["20250724",3495,51041],["20250725",3460,58012],["20250728",3390,92664],["20250729",3410,45274],["20250730",3420,41455],["20250731",3425,28477],["20250801",3275,130224],["20250804",3355,67650],["20250805",3410,40962],["20250806",3535,76202],["20250807",3520,41842],["20250808",3485,78150],["20250811",3540,73172],["20250812",3785,806711],["20250813",3830,198768],["20250814",3860,125125],["20250818",3850,125035],["20250819",4025,317468],["20250820",4120,276655],["20250821",4050,133812],["20250822",4050,95466],["20250825",4055,203212],["20250826",3955,103818],["20250827",3925,84694],["20250828",3855,124794],["20250829",3790,111327],["20250901",3815,99840],["20250902",3795,89855],["20250903",3765,72219],["20250904",3675,71331],["20250905",3730,40471],["20250908",4080,942070],["20250909",4010,175167],["20250910",4005,100174],["20250911",4075,91660],["20250912",3975,171897],["20250915",3990,92050],["20250916",4010,85316],["20250917",3985,123578],["20250918",3990,99482],["20250919",3935,103708],["20250922",3955,58897],["20250923",3810,112685],["20250924",3770,60424],["20250925",3760,54912],["20250926",3660,91477],["20250929",3635,72533],["20250930",3575,115497],["20251001",3565,65401],["20251002",3575,71310],["20251010",3630,59640],["20251013",3675,87505],["20251014",3615,106779],["20251015",3735,114922],["20251016",3665,82039],["20251017",3550,116521],["20251020",3555,64058],["20251021",3520,67222],["20251022",3520,68270],["20251023",3480,43654],["20251024",3530,152679],["20251027",3560,51036],["20251028",3570,79594],["20251029",3540,71441],["20251030",3530,94060],["20251031",3420,115959],["20251103",3330,93070],["20251104",3370,97281],["20251105",3275,158474],["20251106",3370,65709],["20251107",3290,77437],["20251110",3385,45915],["20251111",3575,524739],["20251112",3655,141194],["20251113",3680,62488],["20251114",3675,124155],["20251117",3695,73996],["20251118",3605,65486],["20251119",3665,65918],["20251120",3710,78548],["20251121",3725,70261],["20251124",3695,41343],["20251125",3585,60245],["20251126",3690,31419],["20251127",3705,29169],["20251128",3770,65966],["20251201",3775,51513],["20251202",3800,46542],["20251203",4035,135811],["20251204",3980,94219],["20251205",4190,666549],["20251208",4030,154001],["20251209",4010,91198],["20251210",4035,79072],["20251211",4200,382761],["20251212",4165,178204],["20251215",4130,82917],["20251216",4125,205854],["20251217",4400,532746],["20251218",4345,209378],["20251219",4380,316247],["20251222",4365,178959],["20251223",4300,100469],["20251224",4200,86839],["20251226",4045,93166],["20251229",4000,59794],["20251230",3990,131679],["20260102",4215,210038],["20260105",4390,199839],["20260106",4280,85175],["20260107",4250,107543],["20260108",4150,67107],["20260109",4065,42937],["20260112",4330,153663],["20260113",4290,86574],["20260114",4295,136897],["20260115",4220,85890],["20260116",4345,188141],["20260119",4180,147042],["20260120",4195,100534],["20260121",4165,139913],["20260122",4115,135604],["20260123",4300,145282],["20260126",4295,205002],["20260127",4195,117129],["20260128",4220,169388],["20260129",4270,161492],["20260130",4150,241157],["20260202",4080,111887],["20260203",4270,157659],["20260204",4340,186792],["20260205",4425,406103],["20260206",4335,195962],["20260209",4500,271664],["20260210",4920,779371],["20260211",5130,717499],["20260212",5030,209377],["20260213",5070,238304],["20260219",5220,362331],["20260220",5090,439629],["20260223",5270,284413],["20260224",5390,308976],["20260225",5340,209880],["20260226",5200,230510],["20260227",4960,216890],["20260303",4890,222322],["20260304",4150,328302],["20260305",4415,272516],["20260306",4630,169560],["20260309",4495,155771],["20260310",4650,272234],["20260311",4810,203145],["20260312",4900,89962],["20260313",5040,165238],["20260316",4750,209285],["20260317",4815,100864],["20260318",4910,116509],["20260319",4925,185953],["20260320",5630,1570849],["20260323",5210,494542],["20260324",4970,268340],["20260325",5180,107220],["20260326",5010,96528],["20260327",5050,174119],["20260330",4865,166860],["20260331",4625,193115],["20260401",4870,191852],["20260402",4605,188452],["20260403",4670,120808],["20260406",4775,185470],["20260407",4765,152708],["20260408",5300,1056974],["20260409",5290,352256],["20260410",5350,350038],["20260413",5110,160790],["20260414",5280,162326],["20260415",5420,308023],["20260416",5310,207963],["20260417",5380,111670],["20260420",5280,143204],["20260421",5370,271919],["20260422",5290,151313],["20260423",5480,328667],["20260424",5430,121898],["20260427",5490,126526],["20260428",5770,521968],["20260429",5700,195625],["20260430",5530,162368],["20260504",5480,170760],["20260506",5360,160500],["20260507",5250,202327],["20260508",5000,281182],["20260511",4755,274703],["20260512",4535,286508],["20260513",4455,93716],["20260514",4655,144843],["20260515",4585,236269],["20260518",4355,133326],["20260519",4235,122897],["20260520",4140,115216],["20260521",4300,127158],["20260522",4435,89878],["20260526",4255,143632],["20260527",4055,153274],["20260528",4045,119033],["20260529",4070,107688],["20260601",3850,200225],["20260602",3730,147610],["20260604",3890,335388],["20260605",3770,67310],["20260608",3620,87020],["20260609",3675,132228],["20260610",3710,66676],["20260611",3700,91332],["20260612",3850,233554],["20260615",4015,96682],["20260616",4355,451729],["20260617",4225,153354],["20260618",4410,320456],["20260619",4200,198187],["20260622",4030,108492],["20260623",3730,484410],["20260624",4845,1018182],["20260625",5100,12823732],["20260626",6630,9084096],["20260629",8610,1287796],["20260630",11190,31996450],["20260701",14540,4554204],["20260702",11730,35748087],["20260703",9500,15926247],["20260706",12350,20139240],["20260707",14000,34872711],["20260708",14000,0],["20260709",17310,25554903],["20260710",16820,22884315],["20260713",13970,11385860],["20260714",13570,8602834],["20260715",13380,11342959],["20260716",10900,6649796],["20260720",10860,6165291],["20260721",10290,3017638],["20260722",10420,7524659],["20260723",11300,7904549],["20260724",10150,2880526],["20260727",9450,2797450],["20260728",8090,2370824],["20260729",7300,2940118],["20260730",9490,4467091]],"detail_json":"https://aikstockdata.com/data/public/s/002990.json","page_url":"https://aikstockdata.com/s/002990.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."}}