{"schema_version":"1.0","@type":"Dataset","code":"029480","name_ko":"광무","name":"광무(029480) 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",2465,1051901],["20250723",2415,342050],["20250724",2530,2086411],["20250725",2430,330003],["20250728",2370,443114],["20250729",2345,179454],["20250730",2380,340881],["20250731",2345,189249],["20250801",2275,333293],["20250804",2245,225285],["20250805",2320,224933],["20250806",2370,211879],["20250807",2400,270348],["20250808",2540,659705],["20250811",2640,841897],["20250812",2620,537906],["20250813",2605,419057],["20250814",2670,245337],["20250818",2565,209566],["20250819",2545,127018],["20250820",2585,219836],["20250821",2600,228646],["20250822",2505,207754],["20250825",2530,63876],["20250826",2600,263102],["20250827",2640,159993],["20250828",2600,127712],["20250829",2560,120062],["20250901",2545,134212],["20250902",2515,189079],["20250903",2475,186914],["20250904",2510,53617],["20250905",2815,1031618],["20250908",2680,574092],["20250909",2750,317427],["20250910",2720,274106],["20250911",2755,220401],["20250912",2850,473317],["20250915",2780,197487],["20250916",2815,235818],["20250917",2800,216586],["20250918",3015,805212],["20250919",2980,239563],["20250922",2950,278845],["20250923",2850,227154],["20250924",2935,377610],["20250925",3055,442321],["20250926",2950,537739],["20250929",3050,289883],["20250930",2755,469998],["20251001",3050,604448],["20251002",2990,190559],["20251010",2765,350142],["20251013",2820,235001],["20251014",2795,269770],["20251015",2800,168431],["20251016",2415,2309250],["20251017",2380,644718],["20251020",2345,408064],["20251021",2415,821006],["20251022",2340,516717],["20251023",2305,250854],["20251024",2465,1045907],["20251027",2365,964550],["20251028",2410,354394],["20251029",2385,453559],["20251030",2320,528764],["20251031",2270,401641],["20251103",2200,541381],["20251104",2150,449781],["20251105",2105,668817],["20251106",2095,225025],["20251107",2065,426010],["20251110",2140,161380],["20251111",2165,214179],["20251112",2190,141709],["20251113",2185,127418],["20251114",2110,156393],["20251117",2090,205502],["20251118",2095,163272],["20251119",2075,199528],["20251120",2050,251217],["20251121",2095,253449],["20251124",2125,150899],["20251125",2125,174367],["20251126",2185,182171],["20251127",2200,371725],["20251128",2285,354077],["20251201",2200,191774],["20251202",2160,249813],["20251203",2135,154468],["20251204",2100,166697],["20251205",2070,217883],["20251208",2075,170715],["20251209",2065,218399],["20251210",2065,101991],["20251211",2080,197007],["20251212",2095,150695],["20251215",2020,416390],["20251216",2000,179863],["20251217",1995,106525],["20251218",1941,263408],["20251219",1949,188846],["20251222",1938,184993],["20251223",1864,287157],["20251224",1892,177346],["20251226",1869,100017],["20251229",2125,1444390],["20251230",2190,700231],["20260102",2325,693470],["20260105",2240,535047],["20260106",2305,537239],["20260107",2280,347437],["20260108",2220,294567],["20260109",2235,404976],["20260112",2220,390050],["20260113",2200,538332],["20260114",2230,255030],["20260115",2280,352930],["20260116",2245,350852],["20260119",2270,449118],["20260120",2370,501252],["20260121",2375,572572],["20260122",2640,1471397],["20260123",2535,518007],["20260126",2670,440443],["20260127",2570,424311],["20260128",2400,602637],["20260129",2380,261596],["20260130",2295,379393],["20260202",2220,262363],["20260203",2190,363747],["20260204",2265,255762],["20260205",2300,278716],["20260206",2270,192884],["20260209",2505,742749],["20260210",2635,505673],["20260211",2440,334953],["20260212",2390,246389],["20260213",2365,278722],["20260219",2535,291915],["20260220",2550,275556],["20260223",2515,229686],["20260224",2570,258677],["20260225",2565,234739],["20260226",2745,931985],["20260227",2615,446942],["20260303",2385,279819],["20260304",2120,399593],["20260305",2330,195835],["20260306",2440,114185],["20260309",2345,119574],["20260310",2325,102667],["20260311",2225,176833],["20260312",2290,139645],["20260313",2290,126668],["20260316",2235,127188],["20260317",2260,68525],["20260318",2260,127151],["20260319",2265,136306],["20260320",2300,224472],["20260323",2125,266381],["20260324",2120,234444],["20260325",2240,588182],["20260326",2145,157338],["20260327",2205,78694],["20260330",2050,224463],["20260331",1988,257683],["20260401",2075,171176],["20260402",2000,226268],["20260403",2015,204850],["20260406",1978,168285],["20260407",2055,211508],["20260408",2170,249478],["20260409",2120,276052],["20260410",2075,213155],["20260413",2400,2828453],["20260414",2275,923923],["20260415",2205,801316],["20260416",2230,488541],["20260417",2205,367901],["20260420",2200,195523],["20260421",2320,2109442],["20260422",2260,470008],["20260423",2140,535411],["20260424",2155,233082],["20260427",2175,517964],["20260428",2215,586331],["20260429",2175,378366],["20260430",2140,233671],["20260504",2170,244921],["20260506",2135,270558],["20260507",2100,239455],["20260508",2135,167149],["20260511",2155,363828],["20260512",2050,465426],["20260513",2075,208391],["20260514",2100,259679],["20260515",2040,279680],["20260518",2030,247276],["20260519",1995,154642],["20260520",1933,192764],["20260521",2015,147310],["20260522",2085,191677],["20260526",2010,241048],["20260527",1952,237582],["20260528",1895,262928],["20260529",1864,206205],["20260601",1750,404809],["20260602",1697,315317],["20260604",1694,115252],["20260605",1612,196934],["20260608",1448,286793],["20260609",1515,226234],["20260610",1516,93452],["20260611",1531,45922],["20260612",1544,103460],["20260615",1609,74230],["20260616",1524,162520],["20260617",1537,145754],["20260618",1498,281991],["20260619",1465,171097],["20260622",1582,296895],["20260623",1449,204488],["20260624",1443,107742],["20260625",1462,51796],["20260626",1472,157385],["20260629",1572,466619],["20260630",1490,228417],["20260701",1515,276891],["20260702",1420,134515],["20260703",1475,84659],["20260706",1445,64360],["20260707",1435,130115],["20260708",1580,6185604],["20260709",1502,2164475],["20260710",1526,908970],["20260713",1462,559161],["20260714",1427,266994],["20260715",1474,144433],["20260716",1395,263971],["20260720",1302,285736],["20260721",1291,175999],["20260722",1318,141033],["20260723",1394,141427],["20260724",1362,199990],["20260727",1365,73496],["20260728",1276,137159],["20260729",1197,216115],["20260730",1230,197663]],"detail_json":"https://aikstockdata.com/data/public/s/029480.json","page_url":"https://aikstockdata.com/s/029480.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."}}