{"schema_version":"1.0","@type":"Dataset","code":"012800","name_ko":"대창","name":"대창(012800) 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",1502,2866020],["20250723",1506,2916381],["20250724",1553,3632323],["20250725",1644,52599257],["20250728",1569,6810898],["20250729",1506,2941640],["20250730",1508,1463097],["20250731",1442,2751719],["20250801",1370,2038450],["20250804",1388,714011],["20250805",1421,688643],["20250806",1435,413009],["20250807",1396,923754],["20250808",1402,597465],["20250811",1429,891832],["20250812",1423,631074],["20250813",1419,688694],["20250814",1403,948992],["20250818",1387,546278],["20250819",1378,384830],["20250820",1356,717135],["20250821",1356,312647],["20250822",1349,330938],["20250825",1356,248743],["20250826",1342,395792],["20250827",1322,608993],["20250828",1313,431685],["20250829",1299,448430],["20250901",1289,352140],["20250902",1300,515902],["20250903",1300,326225],["20250904",1314,260238],["20250905",1334,660834],["20250908",1315,704624],["20250909",1312,279331],["20250910",1317,562024],["20250911",1317,1004555],["20250912",1333,535243],["20250915",1340,413508],["20250916",1320,527199],["20250917",1311,369755],["20250918",1319,313789],["20250919",1298,385791],["20250922",1287,642424],["20250923",1284,381720],["20250924",1280,340032],["20250925",1296,2294239],["20250926",1280,583604],["20250929",1276,305095],["20250930",1284,449301],["20251001",1276,311252],["20251002",1289,410691],["20251010",1333,1048506],["20251013",1337,668977],["20251014",1347,920013],["20251015",1361,638838],["20251016",1341,648514],["20251017",1313,489745],["20251020",1317,347535],["20251021",1300,519194],["20251022",1309,331846],["20251023",1305,314103],["20251024",1313,357865],["20251027",1328,501292],["20251028",1316,411318],["20251029",1318,425018],["20251030",1321,881373],["20251031",1314,527636],["20251103",1330,890128],["20251104",1290,779429],["20251105",1253,861994],["20251106",1260,407170],["20251107",1230,702899],["20251110",1263,276341],["20251111",1258,257574],["20251112",1272,218097],["20251113",1271,181675],["20251114",1248,331876],["20251117",1240,306217],["20251118",1216,462853],["20251119",1223,277587],["20251120",1268,489938],["20251121",1242,337441],["20251124",1220,347468],["20251125",1209,301280],["20251126",1220,228804],["20251127",1226,277033],["20251128",1246,293325],["20251201",1260,551661],["20251202",1256,333891],["20251203",1247,278900],["20251204",1235,379017],["20251205",1240,196079],["20251208",1236,287191],["20251209",1199,977026],["20251210",1193,583397],["20251211",1189,480296],["20251212",1228,567040],["20251215",1223,348685],["20251216",1198,379549],["20251217",1198,357401],["20251218",1200,386874],["20251219",1224,480125],["20251222",1247,744375],["20251223",1219,347948],["20251224",1233,409187],["20251226",1265,1838759],["20251229",1309,2932293],["20251230",1278,715974],["20260102",1310,705524],["20260105",1338,1383556],["20260106",1466,48720207],["20260107",1420,18337655],["20260108",1329,3535593],["20260109",1327,8631624],["20260112",1383,2679154],["20260113",1382,1086202],["20260114",1382,1804788],["20260115",1354,1382572],["20260116",1336,1072910],["20260119",1391,5021516],["20260120",1392,1366750],["20260121",1363,1075786],["20260122",1351,874360],["20260123",1358,900818],["20260126",1394,1372060],["20260127",1362,1043164],["20260128",1383,1086521],["20260129",1437,3398541],["20260130",1417,3680727],["20260202",1334,1533317],["20260203",1389,911613],["20260204",1394,1210919],["20260205",1355,830589],["20260206",1358,887506],["20260209",1363,597707],["20260210",1391,736638],["20260211",1424,9889387],["20260212",1448,1902121],["20260213",1419,982904],["20260219",1452,1458828],["20260220",1460,1139641],["20260223",1554,4975793],["20260224",1625,9781854],["20260225",1566,3035952],["20260226",1489,2317544],["20260227",1513,1932414],["20260303",1435,2716726],["20260304",1298,1965480],["20260305",1419,1184977],["20260306",1400,1161935],["20260309",1335,1062067],["20260310",1358,630938],["20260311",1390,872460],["20260312",1365,726719],["20260313",1354,821231],["20260316",1343,657776],["20260317",1328,834953],["20260318",1354,625739],["20260319",1317,1002341],["20260320",1371,898412],["20260323",1305,574634],["20260324",1331,541323],["20260325",1329,791180],["20260326",1315,796526],["20260327",1321,621617],["20260330",1299,356082],["20260331",1284,902914],["20260401",1332,665376],["20260402",1285,833582],["20260403",1339,703485],["20260406",1337,542027],["20260407",1325,358768],["20260408",1395,1297977],["20260409",1463,6243961],["20260410",1534,4128055],["20260413",1535,1952788],["20260414",1506,2066837],["20260415",1550,3200557],["20260416",1532,1520014],["20260417",1514,826864],["20260420",1506,839580],["20260421",1470,949535],["20260422",1488,646925],["20260423",1483,1516519],["20260424",1487,675863],["20260427",1543,1964953],["20260428",1542,1345147],["20260429",1650,16232433],["20260430",1650,4329709],["20260504",1761,17374678],["20260506",1699,3836354],["20260507",1659,3359042],["20260508",1681,2034870],["20260511",1690,4005961],["20260512",1740,22283030],["20260513",1840,23761814],["20260514",1790,7703985],["20260515",1580,7059619],["20260518",1523,2862333],["20260519",1550,2067616],["20260520",1514,1618405],["20260521",1559,1582912],["20260522",1653,2195863],["20260526",1679,1763304],["20260527",1620,1695658],["20260528",1510,1983204],["20260529",1447,1603540],["20260601",1389,1550120],["20260602",1347,1048972],["20260604",1324,794328],["20260605",1313,711433],["20260608",1233,1111241],["20260609",1278,844702],["20260610",1252,823185],["20260611",1250,621334],["20260612",1267,1081451],["20260615",1310,886196],["20260616",1335,456517],["20260617",1318,495321],["20260618",1273,443398],["20260619",1221,1082021],["20260622",1217,832098],["20260623",1145,1009307],["20260624",1156,857089],["20260625",1099,1031691],["20260626",1070,1085805],["20260629",1151,416924],["20260630",1137,256311],["20260701",1184,542921],["20260702",1144,515681],["20260703",1165,507091],["20260706",1154,337534],["20260707",1129,474978],["20260708",1110,432045],["20260709",1107,316584],["20260710",1155,408724],["20260713",1108,444329],["20260714",1114,583376],["20260715",1131,203006],["20260716",1113,224421],["20260720",1073,300447],["20260721",1078,244297],["20260722",1080,246763],["20260723",1133,397606],["20260724",1111,330802],["20260727",1115,164780],["20260728",1074,386154],["20260729",975,1279824],["20260730",982,671716]],"detail_json":"https://aikstockdata.com/data/public/s/012800.json","page_url":"https://aikstockdata.com/s/012800.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."}}