{"schema_version":"1.0","@type":"Dataset","code":"015230","name_ko":"대창단조","name":"대창단조(015230) 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",5880,85917],["20250723",6060,260584],["20250724",6220,281267],["20250725",6140,150547],["20250728",6070,115888],["20250729",6110,85833],["20250730",6030,79770],["20250731",6100,82130],["20250801",5790,156386],["20250804",6000,81150],["20250805",6060,63928],["20250806",6030,61196],["20250807",6100,55672],["20250808",6290,173119],["20250811",6260,267153],["20250812",6250,89020],["20250813",6290,77862],["20250814",6070,158540],["20250818",5900,197773],["20250819",6180,211609],["20250820",6180,126387],["20250821",6160,96677],["20250822",6130,64172],["20250825",6390,277466],["20250826",6500,184726],["20250827",6430,107418],["20250828",6400,67021],["20250829",6560,194883],["20250901",6200,195675],["20250902",6150,47146],["20250903",6140,112657],["20250904",6250,77183],["20250905",6490,209940],["20250908",6690,241273],["20250909",6670,205185],["20250910",6640,114434],["20250911",6530,89271],["20250912",6480,98243],["20250915",6450,101309],["20250916",6420,98452],["20250917",6280,67473],["20250918",6330,85106],["20250919",6300,61550],["20250922",6190,52012],["20250923",6190,66813],["20250924",6070,96326],["20250925",6020,60079],["20250926",5930,72547],["20250929",5960,45659],["20250930",6100,73423],["20251001",5920,111036],["20251002",5970,48441],["20251010",6020,105133],["20251013",6020,73319],["20251014",5910,76601],["20251015",6230,116005],["20251016",6270,89542],["20251017",6320,202936],["20251020",6330,73573],["20251021",6330,127960],["20251022",6650,237925],["20251023",6960,431982],["20251024",6880,201822],["20251027",6870,190959],["20251028",6860,86906],["20251029",6970,162740],["20251030",6840,108649],["20251031",6680,152582],["20251103",6570,133718],["20251104",6480,95385],["20251105",6410,161358],["20251106",6420,99192],["20251107",6310,65023],["20251110",6390,27251],["20251111",6440,95476],["20251112",6500,52319],["20251113",6650,93009],["20251114",6440,69333],["20251117",6820,148456],["20251118",6420,116510],["20251119",6280,55355],["20251120",6440,24287],["20251121",6350,64558],["20251124",6590,141138],["20251125",6410,77504],["20251126",6440,82608],["20251127",6230,98538],["20251128",6220,47825],["20251201",6090,98188],["20251202",6170,56992],["20251203",6240,153722],["20251204",6270,66503],["20251205",6320,56193],["20251208",6380,43752],["20251209",6420,28923],["20251210",6390,39664],["20251211",6470,83866],["20251212",6720,122360],["20251215",6760,42474],["20251216",6600,59326],["20251217",6680,42874],["20251218",6490,48567],["20251219",6520,36252],["20251222",6470,26787],["20251223",6350,33136],["20251224",6340,12455],["20251226",6340,36401],["20251229",6480,104840],["20251230",6310,68481],["20260102",6140,71862],["20260105",6200,54175],["20260106",6150,41048],["20260107",6350,161851],["20260108",6180,88279],["20260109",6240,43793],["20260112",6530,106118],["20260113",6360,83181],["20260114",6400,49592],["20260115",6370,70543],["20260116",6320,35864],["20260119",6320,36040],["20260120",6270,106475],["20260121",6240,74972],["20260122",6420,79904],["20260123",6530,94346],["20260126",6540,67537],["20260127",6420,98678],["20260128",6430,414647],["20260129",6760,178608],["20260130",6700,102896],["20260202",6610,103000],["20260203",7120,522212],["20260204",6870,228880],["20260205",6850,103301],["20260206",6630,135355],["20260209",6590,70575],["20260210",6820,122020],["20260211",6800,74367],["20260212",7040,254380],["20260213",6880,110766],["20260219",6880,146783],["20260220",6870,108014],["20260223",7060,122221],["20260224",7150,165358],["20260225",7010,109249],["20260226",6840,131664],["20260227",6800,134398],["20260303",6680,154594],["20260304",6010,242542],["20260305",6380,101854],["20260306",6220,61251],["20260309",6000,63295],["20260310",6250,42525],["20260311",6330,52480],["20260312",6380,42252],["20260313",6400,71655],["20260316",6290,44683],["20260317",6350,107057],["20260318",6380,42754],["20260319",6460,72996],["20260320",6680,97386],["20260323",6510,190626],["20260324",6500,93534],["20260325",6760,112110],["20260326",6620,71039],["20260327",6790,54971],["20260330",6740,156897],["20260331",6500,69257],["20260401",6890,100574],["20260402",6650,146925],["20260403",6730,254899],["20260406",6780,128073],["20260407",6690,94925],["20260408",6950,214439],["20260409",6900,176079],["20260410",6930,115141],["20260413",6910,75197],["20260414",7000,175174],["20260415",6970,174439],["20260416",6980,73908],["20260417",7030,72154],["20260420",6980,83941],["20260421",6980,127445],["20260422",6920,111519],["20260423",6930,95949],["20260424",7010,97684],["20260427",6960,79428],["20260428",6920,105265],["20260429",7000,73099],["20260430",7090,197129],["20260504",7300,196202],["20260506",7160,173161],["20260507",7320,232157],["20260508",7190,107042],["20260511",7040,227425],["20260512",6840,124278],["20260513",6750,101697],["20260514",6960,83790],["20260515",6710,88569],["20260518",6640,123250],["20260519",6540,28328],["20260520",6420,64252],["20260521",6440,35667],["20260522",6610,25338],["20260526",6380,79686],["20260527",6360,108259],["20260528",6220,90729],["20260529",6130,66805],["20260601",5940,124668],["20260602",5920,46613],["20260604",6010,56507],["20260605",6100,48465],["20260608",5810,145788],["20260609",6060,48449],["20260610",6050,94635],["20260611",6020,19355],["20260612",6150,31545],["20260615",6250,69212],["20260616",6250,54487],["20260617",6320,49427],["20260618",6080,64126],["20260619",5870,46624],["20260622",6000,61125],["20260623",5680,62239],["20260624",5790,99346],["20260625",5630,94803],["20260626",5420,80223],["20260629",5790,23450],["20260630",5620,34173],["20260701",5850,26004],["20260702",5940,51181],["20260703",6000,27529],["20260706",6140,74665],["20260707",6080,100470],["20260708",5950,48715],["20260709",5690,45862],["20260710",5970,44680],["20260713",5880,52988],["20260714",5890,40015],["20260715",5790,28406],["20260716",5790,11783],["20260720",5540,28618],["20260721",5650,46381],["20260722",5620,32586],["20260723",5730,26031],["20260724",5780,21316],["20260727",5760,16054],["20260728",5510,56427],["20260729",5450,68214],["20260730",5470,38457]],"detail_json":"https://aikstockdata.com/data/public/s/015230.json","page_url":"https://aikstockdata.com/s/015230.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."}}