{"schema_version":"1.0","@type":"Dataset","code":"003090","name_ko":"대웅","name":"대웅(003090) 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",25550,130185],["20250723",25650,95700],["20250724",25250,97313],["20250725",24550,109899],["20250728",23700,99890],["20250729",24350,137821],["20250730",23800,78464],["20250731",23350,79195],["20250801",22000,155436],["20250804",22100,62385],["20250805",22200,87532],["20250806",22250,86018],["20250807",22050,110698],["20250808",22200,95378],["20250811",22100,116043],["20250812",21550,81658],["20250813",22500,770299],["20250814",22450,171360],["20250818",22050,92925],["20250819",21950,76426],["20250820",21400,116176],["20250821",21450,73228],["20250822",21150,72267],["20250825",21950,98050],["20250826",21900,91405],["20250827",22350,85363],["20250828",24000,439287],["20250829",24700,529350],["20250901",24050,162889],["20250902",23400,178367],["20250903",24050,132327],["20250904",24250,120408],["20250905",24400,134208],["20250908",24100,79286],["20250909",24450,137867],["20250910",24600,135198],["20250911",24050,117352],["20250912",24050,100630],["20250915",24450,153175],["20250916",25150,216852],["20250917",25300,177934],["20250918",24150,178771],["20250919",23750,131032],["20250922",24800,187228],["20250923",25100,128443],["20250924",23400,297850],["20250925",22750,102927],["20250926",22050,125585],["20250929",22200,67965],["20250930",21950,74052],["20251001",21850,89811],["20251002",21800,100754],["20251010",21600,60118],["20251013",21450,74677],["20251014",20900,85348],["20251015",21950,90684],["20251016",21900,89179],["20251017",21500,81400],["20251020",22250,72994],["20251021",22000,73043],["20251022",22400,50782],["20251023",21800,51705],["20251024",21750,61953],["20251027",22500,121786],["20251028",22600,65362],["20251029",22100,73200],["20251030",21550,75706],["20251031",21650,105668],["20251103",21800,93064],["20251104",22150,125791],["20251105",21700,135433],["20251106",22400,109737],["20251107",21750,139173],["20251110",22750,154711],["20251111",22600,104708],["20251112",25200,551222],["20251113",25150,203306],["20251114",24800,328908],["20251117",24650,112615],["20251118",24000,119336],["20251119",23500,128277],["20251120",23400,66838],["20251121",23000,100786],["20251124",22900,143032],["20251125",22600,80786],["20251126",23750,141955],["20251127",23700,65832],["20251128",23900,81847],["20251201",24050,74695],["20251202",23900,113659],["20251203",24300,86362],["20251204",24300,73271],["20251205",24300,78900],["20251208",23900,75482],["20251209",24300,74838],["20251210",24350,152374],["20251211",24850,195352],["20251212",24150,105952],["20251215",23800,77478],["20251216",23650,71750],["20251217",23450,68654],["20251218",23450,83584],["20251219",23850,75059],["20251222",23750,82901],["20251223",23750,81598],["20251224",23050,698587],["20251226",22500,89905],["20251229",22350,61761],["20251230",22050,63195],["20260102",21400,100756],["20260105",21650,73253],["20260106",21800,82128],["20260107",21350,84072],["20260108",21350,69289],["20260109",21500,61616],["20260112",21550,56737],["20260113",21000,142952],["20260114",21450,92136],["20260115",22000,120937],["20260116",21600,123229],["20260119",21650,81090],["20260120",22250,140329],["20260121",21850,111411],["20260122",22100,91608],["20260123",22900,150457],["20260126",23150,123738],["20260127",23350,92102],["20260128",23500,88927],["20260129",23900,133540],["20260130",24000,132082],["20260202",23200,110908],["20260203",25000,181441],["20260204",25400,140773],["20260205",24600,101249],["20260206",23700,120677],["20260209",25250,166515],["20260210",26250,172426],["20260211",25100,154530],["20260212",25600,145635],["20260213",26950,340475],["20260219",27100,154045],["20260220",27850,122106],["20260223",29350,354845],["20260224",28550,204004],["20260225",28900,189773],["20260226",27450,163548],["20260227",26950,130278],["20260303",25900,157120],["20260304",22050,235893],["20260305",23150,155334],["20260306",23600,104110],["20260309",22100,138105],["20260310",23050,85631],["20260311",24700,208381],["20260312",24150,158762],["20260313",23800,107252],["20260316",23200,70619],["20260317",24150,75027],["20260318",24200,87996],["20260319",23650,57176],["20260320",24600,93383],["20260323",23050,108279],["20260324",23600,64678],["20260325",24300,63811],["20260326",24450,100400],["20260327",24850,78202],["20260330",24150,68120],["20260331",23300,90185],["20260401",24800,103788],["20260402",22800,193397],["20260403",22650,72781],["20260406",22600,49286],["20260407",21950,82082],["20260408",22650,107348],["20260409",22200,75837],["20260410",22400,67369],["20260413",22150,65649],["20260414",22300,69646],["20260415",23400,99347],["20260416",23800,86354],["20260417",23850,66039],["20260420",23350,39790],["20260421",23050,68863],["20260422",22850,42279],["20260423",22800,82516],["20260424",23050,63287],["20260427",23200,55055],["20260428",22950,62712],["20260429",22700,52574],["20260430",22550,50163],["20260504",22400,58653],["20260506",21850,104409],["20260507",21950,69144],["20260508",22200,51208],["20260511",21450,76921],["20260512",21550,134620],["20260513",20950,64668],["20260514",21600,70766],["20260515",21100,74915],["20260518",20350,67716],["20260519",20250,77871],["20260520",19700,81693],["20260521",20300,67698],["20260522",20700,52843],["20260526",20200,72724],["20260527",19800,76952],["20260528",19000,95334],["20260529",18840,81403],["20260601",18260,68906],["20260602",18010,76319],["20260604",18110,53809],["20260605",17850,61674],["20260608",16610,109718],["20260609",16700,66972],["20260610",17090,65296],["20260611",18050,106504],["20260612",18090,57754],["20260615",18470,74435],["20260616",18560,48150],["20260617",18710,52272],["20260618",17970,39954],["20260619",17570,54343],["20260622",16950,47673],["20260623",16400,73671],["20260624",16780,79976],["20260625",16570,56374],["20260626",15850,79377],["20260629",17600,69489],["20260630",16900,54300],["20260701",17380,50650],["20260702",17690,72421],["20260703",17770,83688],["20260706",17600,66849],["20260707",18200,85305],["20260708",17820,115140],["20260709",17030,93523],["20260710",17030,81610],["20260713",17380,64609],["20260714",16400,112105],["20260715",16670,58233],["20260716",16840,45787],["20260720",16010,43626],["20260721",16170,46793],["20260722",15880,50386],["20260723",16570,51109],["20260724",16930,39758],["20260727",16970,26994],["20260728",16630,36065],["20260729",15960,81957],["20260730",16480,82696]],"detail_json":"https://aikstockdata.com/data/public/s/003090.json","page_url":"https://aikstockdata.com/s/003090.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."}}