{"schema_version":"1.0","@type":"Dataset","code":"006090","name_ko":"사조오양","name":"사조오양(006090) 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",10160,13867],["20250723",10130,7083],["20250724",10050,6712],["20250725",10050,8751],["20250728",10000,15351],["20250729",9880,11903],["20250730",9720,7819],["20250731",9750,8823],["20250801",9750,14959],["20250804",9890,7588],["20250805",9890,4698],["20250806",9880,5025],["20250807",9850,6037],["20250808",9830,4134],["20250811",9890,2455],["20250812",9930,4234],["20250813",9840,20590],["20250814",9760,5478],["20250818",9860,12048],["20250819",9800,22783],["20250820",9880,18664],["20250821",9870,1942],["20250822",10000,6867],["20250825",10000,2976],["20250826",9950,3729],["20250827",9890,5902],["20250828",10020,9221],["20250829",9970,3345],["20250901",10100,6587],["20250902",10130,5325],["20250903",9980,2597],["20250904",10180,13246],["20250905",10200,6332],["20250908",10190,3664],["20250909",9950,10662],["20250910",10020,7583],["20250911",10090,11164],["20250912",10140,15130],["20250915",10170,12506],["20250916",10230,7021],["20250917",10110,4994],["20250918",10110,1553],["20250919",10020,7423],["20250922",9930,2534],["20250923",9940,2202],["20250924",9820,3438],["20250925",9900,1963],["20250926",9830,5828],["20250929",9880,7704],["20250930",9900,2768],["20251001",9770,5959],["20251002",9850,3067],["20251010",9740,8422],["20251013",9570,15351],["20251014",9570,20187],["20251015",9530,10760],["20251016",9500,12162],["20251017",9470,13707],["20251020",9510,3492],["20251021",9440,9977],["20251022",9480,4880],["20251023",9520,2189],["20251024",9530,632],["20251027",9580,4105],["20251028",9580,1274],["20251029",9550,2156],["20251030",9550,9749],["20251031",9400,5655],["20251103",9380,18299],["20251104",9210,19749],["20251105",9130,30315],["20251106",9350,4373],["20251107",9530,33818],["20251110",9630,6529],["20251111",9590,4081],["20251112",9690,2729],["20251113",9660,2208],["20251114",9660,633],["20251117",9530,4146],["20251118",9580,2226],["20251119",9490,280897],["20251120",9410,34233],["20251121",9270,17574],["20251124",9250,3690],["20251125",9220,8793],["20251126",9180,9549],["20251127",9250,6738],["20251128",9280,3132],["20251201",9260,2542],["20251202",9260,3129],["20251203",9290,6056],["20251204",9370,1412],["20251205",9480,16210],["20251208",9400,3672],["20251209",9300,1351],["20251210",9430,5235],["20251211",9530,7911],["20251212",9480,11356],["20251215",9540,8447],["20251216",9510,1328],["20251217",9570,2346],["20251218",9430,12946],["20251219",9480,2257],["20251222",9490,3910],["20251223",9450,2122],["20251224",9300,7969],["20251226",9190,4898],["20251229",9140,3381],["20251230",9050,2617],["20260102",9060,11477],["20260105",9040,1938],["20260106",9090,1668],["20260107",9000,2860],["20260108",8870,3636],["20260109",8810,1220],["20260112",8820,2561],["20260113",8770,5039],["20260114",8760,1911],["20260115",8790,3070],["20260116",8560,17466],["20260119",8580,4482],["20260120",8600,10214],["20260121",8580,8202],["20260122",8470,10015],["20260123",8500,5061],["20260126",8650,4049],["20260127",8510,22609],["20260128",8400,18638],["20260129",8360,21283],["20260130",8350,16990],["20260202",8290,13008],["20260203",8270,11306],["20260204",8370,6298],["20260205",8400,9243],["20260206",8430,27912],["20260209",8420,13355],["20260210",8470,7759],["20260211",8750,30234],["20260212",8730,4981],["20260213",8700,5460],["20260219",8870,22500],["20260220",8880,17269],["20260223",8900,16597],["20260224",8970,1006029],["20260225",9010,24736],["20260226",8850,14795],["20260227",8750,13828],["20260303",8550,16191],["20260304",8000,38407],["20260305",8390,6278],["20260306",8290,15491],["20260309",8060,17853],["20260310",8280,5531],["20260311",8280,9552],["20260312",8200,5650],["20260313",8270,9721],["20260316",8200,12449],["20260317",8220,2449],["20260318",8270,4397],["20260319",8270,6743],["20260320",8380,8713],["20260323",8180,2320],["20260324",8370,3333],["20260325",8270,5951],["20260326",8230,4658],["20260327",8240,6394],["20260330",8130,2640],["20260331",8140,4997],["20260401",8240,9122],["20260402",8200,7995],["20260403",8230,6533],["20260406",8160,2755],["20260407",8170,657],["20260408",8210,3724],["20260409",8230,7328],["20260410",8290,1789],["20260413",8320,1855],["20260414",8260,6549],["20260415",8310,8270],["20260416",8360,11486],["20260417",8360,2726],["20260420",8490,26384],["20260421",8420,6288],["20260422",8400,1975],["20260423",8420,2563],["20260424",8300,36295],["20260427",8400,5367],["20260428",8410,2341],["20260429",8410,8720],["20260430",8430,1960],["20260504",8420,8102],["20260506",8350,4248],["20260507",8320,13938],["20260508",8400,3446],["20260511",8330,9607],["20260512",8220,16769],["20260513",8130,19733],["20260514",8230,4629],["20260515",8290,2975],["20260518",8260,3284],["20260519",8230,6432],["20260520",8190,14940],["20260521",8170,4826],["20260522",8250,9631],["20260526",8220,9353],["20260527",8170,3418],["20260528",8110,7406],["20260529",8080,13612],["20260601",7870,11876],["20260602",7750,5216],["20260604",7900,3093],["20260605",7970,3746],["20260608",7950,38608],["20260609",8160,4393],["20260610",8080,13704],["20260611",8190,1389],["20260612",8130,4504],["20260615",8130,5047],["20260616",8030,11850],["20260617",8080,5893],["20260618",8060,3497],["20260619",7990,28091],["20260622",7980,5739],["20260623",7680,15119],["20260624",7710,12048],["20260625",7630,1065],["20260626",7660,9472],["20260629",7950,3932],["20260630",7970,4486],["20260701",7800,9568],["20260702",7860,7148],["20260703",7900,8603],["20260706",7940,9588],["20260707",8040,7492],["20260708",7990,12009],["20260709",8170,13263],["20260710",8410,22063],["20260713",8180,18073],["20260714",8310,57020],["20260715",8300,10412],["20260716",8510,55041],["20260720",8270,8553],["20260721",8260,8683],["20260722",8100,3429],["20260723",8110,1297],["20260724",8220,5838],["20260727",8320,1790],["20260728",8190,9508],["20260729",8180,12134],["20260730",8250,13987]],"detail_json":"https://aikstockdata.com/data/public/s/006090.json","page_url":"https://aikstockdata.com/s/006090.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."}}