{"schema_version":"1.0","@type":"Dataset","code":"001130","name_ko":"대한제분","name":"대한제분(001130) 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",158600,2180],["20250723",155500,2344],["20250724",152800,3575],["20250725",154200,1118],["20250728",151100,4769],["20250729",152700,2728],["20250730",151600,1564],["20250731",151100,1727],["20250801",144100,5406],["20250804",145800,2142],["20250805",145800,2833],["20250806",147500,3751],["20250807",148200,2858],["20250808",148100,839],["20250811",146600,1465],["20250812",146700,1717],["20250813",144500,2420],["20250814",144000,2451],["20250818",142000,2373],["20250819",140300,2448],["20250820",140700,3786],["20250821",140600,530],["20250822",141100,1899],["20250825",141800,2427],["20250826",142200,1395],["20250827",142000,1387],["20250828",142000,2726],["20250829",142900,1523],["20250901",141700,1106],["20250902",141100,938],["20250903",142200,3042],["20250904",142700,1119],["20250905",142700,1070],["20250908",143700,435],["20250909",144900,2208],["20250910",146500,1848],["20250911",146500,1363],["20250912",151800,24331],["20250915",152200,4323],["20250916",154500,6793],["20250917",154100,2758],["20250918",155000,4193],["20250919",153200,2339],["20250922",151000,2636],["20250923",149300,3769],["20250924",147800,3245],["20250925",147400,1105],["20250926",145900,1836],["20250929",146300,1053],["20250930",146200,478],["20251001",145200,1516],["20251002",146400,1892],["20251010",145000,3755],["20251013",141000,2772],["20251014",141400,1452],["20251015",142600,1667],["20251016",141600,1495],["20251017",140200,2181],["20251020",139800,4542],["20251021",139900,1617],["20251022",140200,2206],["20251023",139400,1306],["20251024",139700,3622],["20251027",140600,1212],["20251028",140600,1079],["20251029",140200,2167],["20251030",139700,2350],["20251031",138500,1756],["20251103",135800,4520],["20251104",135600,1975],["20251105",133900,2580],["20251106",136500,2866],["20251107",136300,1639],["20251110",140100,3206],["20251111",141000,2604],["20251112",143000,1456],["20251113",143300,1427],["20251114",142400,2732],["20251117",143000,2219],["20251118",140600,1679],["20251119",141900,1311],["20251120",141800,957],["20251121",141100,3017],["20251124",139400,1392],["20251125",139400,1418],["20251126",140500,2235],["20251127",139800,6218],["20251128",142500,3224],["20251201",143000,2164],["20251202",144200,2835],["20251203",148000,5998],["20251204",147900,3761],["20251205",151100,5291],["20251208",147200,3035],["20251209",146000,1968],["20251210",147200,1340],["20251211",151200,7500],["20251212",152900,4072],["20251215",154200,6535],["20251216",153500,5864],["20251217",153700,3014],["20251218",152000,4745],["20251219",153200,2674],["20251222",153200,1892],["20251223",152700,1915],["20251224",152000,1651],["20251226",150900,2961],["20251229",147700,2119],["20251230",146100,1259],["20260102",144100,2718],["20260105",143600,1151],["20260106",143000,1682],["20260107",141100,4366],["20260108",138800,3912],["20260109",141000,1644],["20260112",139800,2643],["20260113",140200,1443],["20260114",142500,1182],["20260115",142500,1172],["20260116",142500,2773],["20260119",140100,2498],["20260120",143000,2284],["20260121",140400,2375],["20260122",141600,1252],["20260123",142100,3419],["20260126",144500,3120],["20260127",143500,5643],["20260128",143000,6320],["20260129",145000,3742],["20260130",145000,3647],["20260202",143600,2429],["20260203",143600,3044],["20260204",147800,2778],["20260205",149600,3785],["20260206",147000,3228],["20260209",148000,1987],["20260210",145000,5833],["20260211",146400,3158],["20260212",150100,5602],["20260213",152400,7941],["20260219",154700,4536],["20260220",156300,5320],["20260223",160600,8762],["20260224",160200,3228],["20260225",161300,2806],["20260226",157700,5028],["20260227",155600,5312],["20260303",153100,6397],["20260304",143100,6916],["20260305",150400,6965],["20260306",148500,7046],["20260309",146800,4658],["20260310",143600,7066],["20260311",147600,2929],["20260312",146800,1555],["20260313",152300,20347],["20260316",148900,4205],["20260317",147900,3022],["20260318",149900,2550],["20260319",149000,2069],["20260320",153000,3741],["20260323",148000,3219],["20260324",150200,2398],["20260325",151900,1606],["20260326",152100,2743],["20260327",151700,1526],["20260330",146000,2908],["20260331",141400,3559],["20260401",144100,4501],["20260402",142100,3225],["20260403",143300,1831],["20260406",143700,1753],["20260407",141500,918],["20260408",143200,4060],["20260409",145600,3134],["20260410",146800,1663],["20260413",147800,2016],["20260414",149500,4101],["20260415",149000,3640],["20260416",150000,9828],["20260417",155200,6111],["20260420",155000,6862],["20260421",156500,5554],["20260422",156500,0],["20260423",156500,0],["20260424",156500,0],["20260427",156500,0],["20260428",156500,0],["20260429",156500,0],["20260430",156500,0],["20260504",156500,0],["20260506",156500,0],["20260507",156500,0],["20260508",156500,0],["20260511",156500,0],["20260512",156500,0],["20260513",156500,0],["20260514",156500,0],["20260515",156500,0],["20260518",14300,96078],["20260519",13410,92159],["20260520",12830,42588],["20260521",12340,55050],["20260522",12780,39109],["20260526",12300,54306],["20260527",11720,41118],["20260528",11820,34063],["20260529",11640,28074],["20260601",11130,59573],["20260602",11140,29326],["20260604",11750,38798],["20260605",11480,10767],["20260608",11170,31380],["20260609",11550,24578],["20260610",11510,12340],["20260611",11410,14924],["20260612",11850,20934],["20260615",11970,27571],["20260616",11930,26269],["20260617",11910,24281],["20260618",11740,19373],["20260619",11130,33762],["20260622",11140,9313],["20260623",10790,19146],["20260624",10790,15245],["20260625",10790,17145],["20260626",10680,24668],["20260629",11240,37999],["20260630",11240,11326],["20260701",11210,39189],["20260702",11300,14845],["20260703",11070,37849],["20260706",11110,20468],["20260707",11250,28079],["20260708",11200,35693],["20260709",11020,18162],["20260710",10950,25727],["20260713",10810,39247],["20260714",10760,82342],["20260715",10670,19219],["20260716",11050,62512],["20260720",11250,30656],["20260721",11100,11265],["20260722",10960,28362],["20260723",11250,9268],["20260724",11190,27419],["20260727",11370,27798],["20260728",11130,20639],["20260729",10940,42246],["20260730",11020,26123]],"detail_json":"https://aikstockdata.com/data/public/s/001130.json","page_url":"https://aikstockdata.com/s/001130.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."}}