{"schema_version":"1.0","@type":"Dataset","code":"033920","name_ko":"무학","name":"무학(033920) 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",8180,44777],["20250723",8160,45395],["20250724",7900,166704],["20250725",7930,46102],["20250728",7750,88137],["20250729",7730,83236],["20250730",7720,65752],["20250731",7720,75503],["20250801",7730,86139],["20250804",7760,70226],["20250805",7880,78011],["20250806",7900,41844],["20250807",7970,33336],["20250808",7980,24233],["20250811",7880,52962],["20250812",7770,76434],["20250813",7850,33450],["20250814",8030,101500],["20250818",7860,42642],["20250819",7770,41208],["20250820",7770,60257],["20250821",7750,33492],["20250822",7750,27689],["20250825",7740,25937],["20250826",7740,31184],["20250827",7710,52893],["20250828",7790,75749],["20250829",7760,41485],["20250901",7790,29597],["20250902",7930,29510],["20250903",7900,15610],["20250904",7920,16597],["20250905",7900,33375],["20250908",7920,15213],["20250909",8020,55752],["20250910",8280,81963],["20250911",8190,34803],["20250912",8260,45113],["20250915",8270,59503],["20250916",8270,40125],["20250917",8200,35690],["20250918",8290,31354],["20250919",8200,34313],["20250922",8300,36786],["20250923",8290,55789],["20250924",8220,57938],["20250925",8250,23110],["20250926",8190,36435],["20250929",8120,53720],["20250930",8100,21157],["20251001",8050,28062],["20251002",8040,43352],["20251010",8030,48747],["20251013",7990,40500],["20251014",7950,49288],["20251015",8000,15287],["20251016",7970,41863],["20251017",7860,43432],["20251020",7560,373887],["20251021",7880,201812],["20251022",8160,123139],["20251023",8450,176869],["20251024",8250,146554],["20251027",8130,79966],["20251028",8200,82257],["20251029",8290,103905],["20251030",8320,66695],["20251031",8600,134777],["20251103",8240,127727],["20251104",8230,57844],["20251105",8150,92508],["20251106",8180,59484],["20251107",8150,46210],["20251110",8980,402995],["20251111",9030,113337],["20251112",9000,61509],["20251113",8880,58105],["20251114",8800,48747],["20251117",8510,78268],["20251118",8140,152557],["20251119",8230,62014],["20251120",8330,51142],["20251121",8220,39984],["20251124",8060,59656],["20251125",7960,65977],["20251126",8120,33116],["20251127",8100,25130],["20251128",8150,22294],["20251201",8100,34742],["20251202",8290,34998],["20251203",8430,27780],["20251204",8370,47660],["20251205",8420,25959],["20251208",8390,32546],["20251209",8170,98612],["20251210",8160,31688],["20251211",8420,68096],["20251212",8580,35930],["20251215",8960,141868],["20251216",8770,81346],["20251217",8750,47637],["20251218",8570,90722],["20251219",8680,44761],["20251222",8720,41122],["20251223",8620,34695],["20251224",8610,23971],["20251226",8570,45494],["20251229",8340,46449],["20251230",9450,571741],["20260102",9130,159596],["20260105",9040,87766],["20260106",8880,64518],["20260107",8670,79224],["20260108",8700,65185],["20260109",8760,40604],["20260112",9000,44435],["20260113",8940,31421],["20260114",9000,56552],["20260115",8890,98571],["20260116",8850,26440],["20260119",8740,40312],["20260120",8820,41972],["20260121",8780,65352],["20260122",8730,54616],["20260123",8880,32449],["20260126",9060,63828],["20260127",9020,31165],["20260128",8900,32083],["20260129",8890,50900],["20260130",8860,49796],["20260202",8670,100311],["20260203",8970,36732],["20260204",9060,48033],["20260205",9130,75572],["20260206",9010,66854],["20260209",9020,43359],["20260210",9400,168802],["20260211",9260,61219],["20260212",9710,156870],["20260213",10050,158967],["20260219",10270,118611],["20260220",10290,84610],["20260223",10400,80593],["20260224",10180,82617],["20260225",10060,83856],["20260226",9740,183360],["20260227",9510,115686],["20260303",9690,149644],["20260304",9000,183000],["20260305",9210,80174],["20260306",9140,71893],["20260309",8920,121628],["20260310",9000,55409],["20260311",9130,54398],["20260312",9190,31449],["20260313",9180,34247],["20260316",8970,77856],["20260317",9190,31277],["20260318",9160,74715],["20260319",9050,29306],["20260320",9210,28135],["20260323",8960,81946],["20260324",9020,25847],["20260325",8990,42256],["20260326",8880,39441],["20260327",8840,50192],["20260330",8600,59389],["20260331",8340,71537],["20260401",8630,46483],["20260402",8490,48051],["20260403",8580,63771],["20260406",8600,50160],["20260407",8720,50479],["20260408",8750,49932],["20260409",8810,19238],["20260410",9030,48345],["20260413",8990,35845],["20260414",9030,29869],["20260415",9020,24091],["20260416",9090,46377],["20260417",9110,20938],["20260420",9000,27574],["20260421",9010,32499],["20260422",8930,35982],["20260423",8880,52653],["20260424",8970,33168],["20260427",8950,46862],["20260428",8960,31263],["20260429",8950,28986],["20260430",8900,49874],["20260504",8830,67816],["20260506",8790,119898],["20260507",8760,58843],["20260508",8830,39363],["20260511",8760,69134],["20260512",8590,73391],["20260513",8550,41046],["20260514",8650,83061],["20260515",8520,199484],["20260518",8210,202936],["20260519",8050,88856],["20260520",7990,52931],["20260521",8010,47767],["20260522",8100,37019],["20260526",7990,54246],["20260527",7790,92831],["20260528",7660,97393],["20260529",7460,115804],["20260601",7270,114927],["20260602",7340,130417],["20260604",7450,45647],["20260605",7440,49954],["20260608",7300,80898],["20260609",7570,69937],["20260610",7760,66236],["20260611",7790,39232],["20260612",7810,48633],["20260615",7820,53369],["20260616",7850,22558],["20260617",7840,11128],["20260618",7720,17060],["20260619",7470,33448],["20260622",7430,57293],["20260623",7330,121828],["20260624",7360,30237],["20260625",7370,41330],["20260626",7370,97266],["20260629",7530,40425],["20260630",7460,61686],["20260701",7560,41584],["20260702",7500,71376],["20260703",7570,72859],["20260706",7640,30725],["20260707",7740,42409],["20260708",7580,45740],["20260709",7390,105734],["20260710",7540,54595],["20260713",7550,46661],["20260714",7530,41743],["20260715",7460,39938],["20260716",7480,33658],["20260720",7370,37242],["20260721",7270,33332],["20260722",7210,51361],["20260723",7410,36275],["20260724",7440,21178],["20260727",7460,27743],["20260728",7280,44076],["20260729",7230,86459],["20260730",7400,26179]],"detail_json":"https://aikstockdata.com/data/public/s/033920.json","page_url":"https://aikstockdata.com/s/033920.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."}}