{"schema_version":"1.0","@type":"Dataset","code":"047040","name_ko":"대우건설","name":"대우건설(047040) 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",3965,965412],["20250723",3960,852518],["20250724",3915,1278321],["20250725",3920,996753],["20250728",3810,1338370],["20250729",3905,1797200],["20250730",3800,1561655],["20250731",3750,2213713],["20250801",3665,1355263],["20250804",3730,772138],["20250805",3765,613584],["20250806",3840,933686],["20250807",3810,789430],["20250808",3830,666135],["20250811",3800,823870],["20250812",3765,800328],["20250813",3735,1076169],["20250814",3730,585561],["20250818",3700,418319],["20250819",3695,982691],["20250820",3675,1653820],["20250821",4155,12983812],["20250822",4370,8515954],["20250825",4300,2840971],["20250826",3850,9388453],["20250827",3810,2835363],["20250828",3795,1555866],["20250829",3720,2181985],["20250901",3645,1340105],["20250902",3680,758796],["20250903",3655,922429],["20250904",3805,2043267],["20250905",3770,1179791],["20250908",3830,1213818],["20250909",3825,752978],["20250910",3785,923251],["20250911",3780,1130380],["20250912",3790,950172],["20250915",3800,899440],["20250916",3760,1824214],["20250917",3710,1044228],["20250918",3725,752628],["20250919",3740,1440412],["20250922",3685,739179],["20250923",3675,691847],["20250924",3635,964915],["20250925",3630,646018],["20250926",3565,1043769],["20250929",3600,472632],["20250930",3580,419985],["20251001",3625,1357603],["20251002",3630,1245052],["20251010",3700,1720860],["20251013",3625,1186642],["20251014",3600,1038683],["20251015",3730,1934751],["20251016",3765,1289361],["20251017",3630,1211127],["20251020",3670,995628],["20251021",3690,1186611],["20251022",3720,874110],["20251023",3745,1357281],["20251024",3820,1878448],["20251027",3865,2396858],["20251028",3880,1248364],["20251029",3940,2472784],["20251030",3800,1913414],["20251031",3750,2631589],["20251103",3560,2875038],["20251104",3520,1544200],["20251105",3390,2668414],["20251106",3430,1349292],["20251107",3360,1241040],["20251110",3435,729940],["20251111",3425,1006390],["20251112",3460,747705],["20251113",3475,1058284],["20251114",3445,999971],["20251117",3485,823841],["20251118",3395,776284],["20251119",3450,909174],["20251120",3500,794581],["20251121",3455,555450],["20251124",3440,864931],["20251125",3430,786523],["20251126",3540,1265577],["20251127",3480,781698],["20251128",3520,735946],["20251201",3475,590125],["20251202",3470,463971],["20251203",3560,1152185],["20251204",3550,775110],["20251205",3840,5106521],["20251208",3705,1713486],["20251209",3645,1075855],["20251210",3625,786598],["20251211",3725,2387842],["20251212",3890,3757460],["20251215",3765,1702681],["20251216",3710,2042612],["20251217",3710,2001926],["20251218",3685,915723],["20251219",3760,1041397],["20251222",3785,975748],["20251223",3775,773562],["20251224",3795,1098541],["20251226",3700,788185],["20251229",3710,472206],["20251230",3820,2410124],["20260102",3740,1416831],["20260105",3820,1663666],["20260106",3835,1386979],["20260107",3730,1652691],["20260108",3645,1385975],["20260109",3770,1553772],["20260112",3830,2547925],["20260113",3800,1606434],["20260114",3940,3704071],["20260115",3970,2709767],["20260116",4500,21682708],["20260119",4510,11464354],["20260120",5020,31512410],["20260121",4765,8778597],["20260122",4970,8629469],["20260123",5170,17861252],["20260126",4820,7125405],["20260127",4805,6564699],["20260128",5190,11136862],["20260129",5150,4209289],["20260130",4970,5537079],["20260202",4855,5766672],["20260203",5120,4573775],["20260204",5590,15411599],["20260205",5430,5068842],["20260206",5520,6166128],["20260209",5770,9556343],["20260210",7060,51272010],["20260211",7480,22634399],["20260212",7700,33121669],["20260213",7300,19731604],["20260219",7930,21729464],["20260220",7800,19986146],["20260223",7500,15785513],["20260224",8110,27374977],["20260225",8750,41984242],["20260226",10050,77399247],["20260227",10140,17508679],["20260303",8900,18441571],["20260304",7550,19864708],["20260305",8540,16756234],["20260306",8770,11357317],["20260309",8810,10560645],["20260310",9470,16484612],["20260311",9950,18985706],["20260312",10460,23886371],["20260313",12320,85920735],["20260316",11980,25547663],["20260317",12110,15508959],["20260318",14870,112090190],["20260319",16170,77367679],["20260320",19110,96685709],["20260323",17060,37468622],["20260324",16400,60843341],["20260325",16410,37021924],["20260326",15900,18558692],["20260327",17260,54365132],["20260330",17340,30371328],["20260331",15550,18352582],["20260401",19430,79789445],["20260402",16440,51122389],["20260403",16810,32764212],["20260406",17310,30234480],["20260407",17350,35131466],["20260408",22550,90652757],["20260409",23350,98550901],["20260410",24300,58615087],["20260413",23750,31603945],["20260414",23500,30363441],["20260415",28500,90657421],["20260416",28600,45646250],["20260417",28700,28742945],["20260420",28100,17633319],["20260421",32850,94558241],["20260422",32550,25850868],["20260423",33250,38508390],["20260424",32800,16171273],["20260427",33200,22612731],["20260428",37150,81046981],["20260429",36900,14294409],["20260430",35000,11755161],["20260504",32150,27071233],["20260506",32200,22768867],["20260507",33200,22703197],["20260508",32850,6770847],["20260511",32100,7527901],["20260512",30150,10316768],["20260513",28950,6533006],["20260514",32600,15916665],["20260515",28500,14557771],["20260518",29300,13905121],["20260519",27050,7849481],["20260520",26650,8708172],["20260521",28350,16454434],["20260522",28550,9472041],["20260526",29450,18167764],["20260527",26750,11387189],["20260528",25450,10053333],["20260529",26200,15513424],["20260601",24250,10073054],["20260602",22800,11153842],["20260604",22950,7353762],["20260605",21750,5183067],["20260608",20400,6750004],["20260609",21050,7740230],["20260610",20750,5548814],["20260611",20450,4768874],["20260612",21850,16686775],["20260615",22900,11338263],["20260616",27450,48167340],["20260617",24800,19089108],["20260618",22950,11616819],["20260619",21250,9435242],["20260622",21800,9399067],["20260623",19380,8165700],["20260624",19480,7925670],["20260625",19860,6999520],["20260626",18190,7579733],["20260629",19810,8245522],["20260630",18840,4480768],["20260701",19420,9084873],["20260702",18350,4790638],["20260703",18380,4469840],["20260706",18080,3585939],["20260707",16820,4455410],["20260708",15830,5896210],["20260709",16040,6003231],["20260710",17450,7403286],["20260713",16010,4306671],["20260714",15830,4109059],["20260715",16240,3715437],["20260716",15150,2830879],["20260720",14540,2835427],["20260721",14800,3647719],["20260722",15270,4071712],["20260723",16340,5442144],["20260724",15300,3692812],["20260727",15180,2388852],["20260728",13430,2974779],["20260729",12020,5567878],["20260730",11200,5716623]],"detail_json":"https://aikstockdata.com/data/public/s/047040.json","page_url":"https://aikstockdata.com/s/047040.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."}}