{"schema_version":"1.0","@type":"Dataset","code":"019680","name_ko":"대교","name":"대교(019680) 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",2440,50238],["20250723",2400,14453],["20250724",2340,33765],["20250725",2390,34956],["20250728",2350,32900],["20250729",2360,34054],["20250730",2300,72448],["20250731",2320,27567],["20250801",2130,211268],["20250804",2210,47465],["20250805",2165,51452],["20250806",2165,103376],["20250807",2190,35994],["20250808",2195,20061],["20250811",2190,45520],["20250812",2175,28950],["20250813",2150,30154],["20250814",2125,34473],["20250818",2135,57329],["20250819",2135,40337],["20250820",2115,33623],["20250821",2165,41963],["20250822",2175,49876],["20250825",2185,33056],["20250826",2250,46705],["20250827",2245,45394],["20250828",2205,45934],["20250829",2245,12898],["20250901",2290,31793],["20250902",2275,61160],["20250903",2240,25519],["20250904",2225,8150],["20250905",2290,54912],["20250908",2315,38165],["20250909",2310,43081],["20250910",2285,51197],["20250911",2305,59988],["20250912",2270,22620],["20250915",2270,23855],["20250916",2200,73687],["20250917",2195,61215],["20250918",2215,23125],["20250919",2215,24055],["20250922",2195,32583],["20250923",2175,39675],["20250924",2185,40633],["20250925",2160,109414],["20250926",2115,77884],["20250929",2130,44428],["20250930",2085,40713],["20251001",2105,19324],["20251002",2100,69485],["20251010",2040,88995],["20251013",2055,84831],["20251014",2035,52455],["20251015",2070,14119],["20251016",2070,34409],["20251017",2060,23455],["20251020",2040,16559],["20251021",2045,41057],["20251022",2055,24166],["20251023",2025,33581],["20251024",2050,29113],["20251027",2050,48106],["20251028",2025,85415],["20251029",2000,63780],["20251030",1994,96156],["20251031",1967,35322],["20251103",1938,42180],["20251104",1921,56860],["20251105",1920,70850],["20251106",1925,28701],["20251107",1900,47365],["20251110",1935,75186],["20251111",1942,105684],["20251112",1969,196400],["20251113",1975,181251],["20251114",1953,50077],["20251117",1950,89070],["20251118",1953,140400],["20251119",1960,89720],["20251120",1984,82190],["20251121",1993,56300],["20251124",1981,71503],["20251125",1996,112436],["20251126",1994,144022],["20251127",1979,114256],["20251128",1972,80405],["20251201",1954,78895],["20251202",1954,74580],["20251203",1953,38989],["20251204",1906,105781],["20251205",1919,97308],["20251208",1925,7741],["20251209",1912,23606],["20251210",1898,52154],["20251211",1872,45903],["20251212",1891,81425],["20251215",1882,27117],["20251216",1885,52364],["20251217",1925,32974],["20251218",1915,33853],["20251219",1946,40615],["20251222",1923,39059],["20251223",1915,34669],["20251224",1935,75959],["20251226",1910,17597],["20251229",1900,25990],["20251230",1896,23782],["20260102",1896,62848],["20260105",1879,38867],["20260106",1859,55113],["20260107",1824,138621],["20260108",1777,132396],["20260109",1748,61637],["20260112",1754,89091],["20260113",1693,81827],["20260114",1709,86685],["20260115",1748,53196],["20260116",1744,98249],["20260119",1700,124242],["20260120",1723,86364],["20260121",1700,53574],["20260122",1701,45458],["20260123",1710,72491],["20260126",1770,124189],["20260127",1789,91707],["20260128",1780,40521],["20260129",1779,73818],["20260130",1756,64176],["20260202",1720,111136],["20260203",1721,45045],["20260204",1739,70891],["20260205",1758,70040],["20260206",1755,86678],["20260209",1720,64023],["20260210",1744,51273],["20260211",1766,55468],["20260212",1784,51698],["20260213",1735,68315],["20260219",1693,154305],["20260220",1693,119968],["20260223",1694,99390],["20260224",1690,51779],["20260225",1693,93299],["20260226",1687,64549],["20260227",1686,75487],["20260303",1607,150622],["20260304",1510,129149],["20260305",1553,79498],["20260306",1539,45250],["20260309",1483,52178],["20260310",1491,60807],["20260311",1563,108541],["20260312",1565,50561],["20260313",1583,37329],["20260316",1653,101110],["20260317",1653,54310],["20260318",1632,67570],["20260319",1638,69804],["20260320",1632,46990],["20260323",1591,55317],["20260324",1600,31233],["20260325",1614,49497],["20260326",1640,79294],["20260327",1638,90541],["20260330",1605,41022],["20260331",1580,41518],["20260401",1610,62737],["20260402",1581,94144],["20260403",1556,72772],["20260406",1524,26692],["20260407",1533,49575],["20260408",1527,174948],["20260409",1534,54670],["20260410",1527,59290],["20260413",1526,193648],["20260414",1526,310562],["20260415",1540,111580],["20260416",1585,70910],["20260417",1615,58566],["20260420",1597,61219],["20260421",1586,52931],["20260422",1594,81108],["20260423",1572,59017],["20260424",1565,50066],["20260427",1589,56347],["20260428",1557,139653],["20260429",1516,309879],["20260430",1503,95843],["20260504",1497,67684],["20260506",1460,195001],["20260507",1430,136663],["20260508",1406,145827],["20260511",1310,138584],["20260512",1298,191303],["20260513",1317,37499],["20260514",1309,124808],["20260515",1199,388735],["20260518",1185,211091],["20260519",1213,84989],["20260520",1216,72117],["20260521",1200,67460],["20260522",1220,62100],["20260526",1227,96415],["20260527",1158,109696],["20260528",1145,77176],["20260529",1152,77056],["20260601",1129,120919],["20260602",1144,69683],["20260604",1140,46329],["20260605",1172,75020],["20260608",1165,38483],["20260609",1149,80706],["20260610",1145,34012],["20260611",1137,65652],["20260612",1143,60819],["20260615",1150,19558],["20260616",1138,63415],["20260617",1105,72582],["20260618",1002,201528],["20260619",990,163781],["20260622",973,140038],["20260623",907,144648],["20260624",906,71865],["20260625",875,68246],["20260626",846,95806],["20260629",901,106252],["20260630",917,63147],["20260701",947,482488],["20260702",963,206430],["20260703",936,179606],["20260706",947,181154],["20260707",977,130306],["20260708",955,60280],["20260709",962,34525],["20260710",965,48378],["20260713",970,23768],["20260714",954,144322],["20260715",943,116536],["20260716",970,172516],["20260720",965,30882],["20260721",942,58964],["20260722",912,36845],["20260723",916,64241],["20260724",918,9022],["20260727",927,8033],["20260728",909,6507],["20260729",869,36232],["20260730",891,23215]],"detail_json":"https://aikstockdata.com/data/public/s/019680.json","page_url":"https://aikstockdata.com/s/019680.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."}}