{"schema_version":"1.0","@type":"Dataset","code":"009190","name_ko":"대양금속","name":"대양금속(009190) 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",1600,109333],["20250723",1602,186023],["20250724",1561,224310],["20250725",1590,132515],["20250728",1593,190137],["20250729",1580,164789],["20250730",1509,257355],["20250731",1504,126969],["20250801",1618,2120817],["20250804",1677,365465],["20250805",1678,372088],["20250806",1623,115823],["20250807",1630,167222],["20250808",1606,76536],["20250811",1585,114963],["20250812",1570,81200],["20250813",1550,68489],["20250814",1539,81315],["20250818",1560,233594],["20250819",1590,446244],["20250820",1615,91548],["20250821",1615,158562],["20250822",1607,105962],["20250825",1579,112443],["20250826",1580,82227],["20250827",1557,109834],["20250828",1566,92222],["20250829",1540,136213],["20250901",1635,475055],["20250902",1608,141305],["20250903",1609,148784],["20250904",1620,283269],["20250905",1644,220787],["20250908",1633,251999],["20250909",1630,323110],["20250910",1605,407947],["20250911",1606,296244],["20250912",1603,101394],["20250915",1580,116345],["20250916",1642,349560],["20250917",1687,370700],["20250918",1680,324408],["20250919",1616,157365],["20250922",1597,143617],["20250923",1595,101755],["20250924",1570,184559],["20250925",1590,137431],["20250926",1600,118447],["20250929",1552,170277],["20250930",1589,269604],["20251001",1593,120814],["20251002",1558,147371],["20251010",1560,164044],["20251013",1559,144249],["20251014",1552,244831],["20251015",1545,283435],["20251016",1540,132006],["20251017",1530,1109379],["20251020",1530,260806],["20251021",1519,196999],["20251022",1517,138166],["20251023",1508,448592],["20251024",1528,308047],["20251027",1510,150518],["20251028",1502,200363],["20251029",1502,212674],["20251030",1495,353737],["20251031",1476,117327],["20251103",1495,446653],["20251104",1477,227858],["20251105",1450,319410],["20251106",1415,163716],["20251107",1382,218293],["20251110",1409,222205],["20251111",1391,69966],["20251112",1388,67227],["20251113",1391,102574],["20251114",1395,159107],["20251117",1412,70050],["20251118",1436,142444],["20251119",1450,135324],["20251120",1423,63100],["20251121",1448,93503],["20251124",1430,246680],["20251125",1415,176437],["20251126",1414,82044],["20251127",1407,88658],["20251128",1384,61482],["20251201",1378,139087],["20251202",1379,139341],["20251203",1357,69216],["20251204",1332,114539],["20251205",1305,159236],["20251208",1320,161256],["20251209",1321,91678],["20251210",1350,387309],["20251211",1350,127158],["20251212",1335,80375],["20251215",1358,132342],["20251216",1330,102732],["20251217",1284,209817],["20251218",1289,128861],["20251219",1318,228744],["20251222",1325,79843],["20251223",1321,41874],["20251224",1312,70062],["20251226",1287,124287],["20251229",1287,74657],["20251230",1296,109549],["20260102",1315,55506],["20260105",1284,166479],["20260106",1292,84681],["20260107",1272,75333],["20260108",1250,144712],["20260109",1252,75645],["20260112",1247,102739],["20260113",1250,116145],["20260114",1272,108472],["20260115",1280,77990],["20260116",1283,116591],["20260119",1291,64204],["20260120",1306,78226],["20260121",1281,56224],["20260122",1344,208545],["20260123",1324,79879],["20260126",1348,175959],["20260127",1351,146858],["20260128",1323,135598],["20260129",1297,371100],["20260130",1280,83732],["20260202",1253,165552],["20260203",1229,396033],["20260204",1244,209767],["20260205",1184,308432],["20260206",1369,2594362],["20260209",1424,810495],["20260210",1397,367410],["20260211",1347,409119],["20260212",1315,200992],["20260213",1314,207457],["20260219",1291,213090],["20260220",1273,231788],["20260223",1276,340526],["20260224",1273,310121],["20260225",1247,470963],["20260226",1218,512851],["20260227",1200,475693],["20260303",1184,298262],["20260304",1105,366344],["20260305",1170,314928],["20260306",1159,221837],["20260309",1139,142977],["20260310",1160,223529],["20260311",1192,212186],["20260312",1207,72259],["20260313",1248,372601],["20260316",1255,109814],["20260317",1223,183065],["20260318",1226,105009],["20260319",1258,155275],["20260320",1287,441989],["20260323",1256,197074],["20260324",1235,85180],["20260325",1302,453899],["20260326",1270,274007],["20260327",1271,239889],["20260330",1230,104298],["20260331",1231,299067],["20260401",1288,137263],["20260402",1306,903565],["20260403",1374,410178],["20260406",1377,210974],["20260407",1360,158142],["20260408",1386,160388],["20260409",1383,107063],["20260410",1395,198831],["20260413",1389,130955],["20260414",1414,176625],["20260415",1391,237401],["20260416",1423,299188],["20260417",1550,1272673],["20260420",1535,656718],["20260421",1456,410775],["20260422",1506,336671],["20260423",1482,218307],["20260424",1517,209215],["20260427",1534,382219],["20260428",1550,672473],["20260429",1534,414720],["20260430",1536,360291],["20260504",1539,923461],["20260506",1585,1266674],["20260507",1508,697804],["20260508",1550,527526],["20260511",1444,690774],["20260512",1439,957656],["20260513",1391,319493],["20260514",1395,252678],["20260515",1364,379421],["20260518",1375,344907],["20260519",1340,229561],["20260520",1292,233270],["20260521",1271,254745],["20260522",1550,853687],["20260526",1800,5199075],["20260527",2080,7541781],["20260528",2010,2498586],["20260529",2315,6303744],["20260601",2215,3411360],["20260602",2160,1051550],["20260604",2215,1233380],["20260605",2205,582796],["20260608",2200,928660],["20260609",2080,1829730],["20260610",1932,654795],["20260611",1875,530771],["20260612",1904,552271],["20260615",1905,612838],["20260616",1905,231654],["20260617",1808,245008],["20260618",1821,728588],["20260619",1837,273329],["20260622",2065,1840981],["20260623",1975,699948],["20260624",1922,386804],["20260625",1910,522846],["20260626",1841,635625],["20260629",1826,226189],["20260630",1820,218719],["20260701",1747,181498],["20260702",1659,408173],["20260703",1823,1289824],["20260706",2045,2451007],["20260707",2095,1037547],["20260708",2090,937900],["20260709",2100,992457],["20260710",2195,1081343],["20260713",2035,891240],["20260714",1920,548305],["20260715",1919,305990],["20260716",1877,274323],["20260720",1760,274065],["20260721",1733,262860],["20260722",1782,207779],["20260723",1809,152574],["20260724",1742,177097],["20260727",1707,290936],["20260728",1660,202865],["20260729",1500,549970],["20260730",1464,845769]],"detail_json":"https://aikstockdata.com/data/public/s/009190.json","page_url":"https://aikstockdata.com/s/009190.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."}}