{"schema_version":"1.0","@type":"Dataset","code":"001440","name_ko":"대한전선","name":"대한전선(001440) 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",15770,829771],["20250723",16220,1847054],["20250724",15980,1118974],["20250725",15820,589560],["20250728",15880,770127],["20250729",15780,900407],["20250730",15610,638582],["20250731",15730,1247477],["20250801",15110,1663862],["20250804",15880,2005202],["20250805",16450,2132151],["20250806",16420,950948],["20250807",16840,2218581],["20250808",16710,1051953],["20250811",17000,4801069],["20250812",16670,2188399],["20250813",16700,1095702],["20250814",16800,917903],["20250818",16340,814141],["20250819",16020,902235],["20250820",15570,1451445],["20250821",15490,693623],["20250822",15740,696079],["20250825",15890,433176],["20250826",16000,794382],["20250827",16050,637983],["20250828",15780,618482],["20250829",15670,708509],["20250901",15260,538484],["20250902",15240,486824],["20250903",15290,496200],["20250904",15160,598219],["20250905",15200,369802],["20250908",14840,1197261],["20250909",15410,1508424],["20250910",16170,2201837],["20250911",16720,2296166],["20250912",16470,1201314],["20250915",16240,814367],["20250916",16290,916331],["20250917",16000,766140],["20250918",15870,910496],["20250919",15930,727560],["20250922",15900,952118],["20250923",15930,860370],["20250924",15740,643687],["20250925",15530,602227],["20250926",15160,781502],["20250929",15080,516504],["20250930",15520,789710],["20251001",15500,658518],["20251002",15960,1684303],["20251010",16480,2019023],["20251013",18140,13621224],["20251014",17240,5748043],["20251015",17490,2279993],["20251016",17900,2813352],["20251017",17570,2723747],["20251020",17830,1707010],["20251021",17620,1785574],["20251022",17640,1234466],["20251023",17930,3323743],["20251024",18650,8224071],["20251027",18960,5153246],["20251028",19970,9534545],["20251029",21700,9265307],["20251030",21050,5694316],["20251031",24200,17592323],["20251103",25150,5556885],["20251104",27100,11606396],["20251105",26300,16766567],["20251106",24500,11357846],["20251107",24750,14306971],["20251110",24950,5949023],["20251111",25150,7547283],["20251112",25600,5771836],["20251113",26850,11112588],["20251114",24950,6611110],["20251117",24750,3515971],["20251118",23650,4127379],["20251119",23000,4506885],["20251120",24100,5442713],["20251121",22500,3598938],["20251124",21800,3978314],["20251125",21850,2807404],["20251126",22200,2072423],["20251127",22300,2710658],["20251128",22200,2034489],["20251201",21550,2374249],["20251202",22800,3550942],["20251203",22950,2801783],["20251204",22700,1529612],["20251205",23250,3048492],["20251208",22750,1995690],["20251209",22850,1379838],["20251210",22500,1482748],["20251211",22300,2737637],["20251212",24000,5777715],["20251215",24400,5598448],["20251216",23700,3923255],["20251217",23000,2773591],["20251218",22200,2077753],["20251219",22650,1522088],["20251222",23350,3412055],["20251223",22700,1640968],["20251224",22550,1138950],["20251226",21900,1758528],["20251229",23750,6622251],["20251230",22900,2178173],["20260102",23800,1890667],["20260105",25700,5939875],["20260106",26100,4777032],["20260107",26300,4341062],["20260108",25950,2143859],["20260109",26050,2159117],["20260112",26850,3861716],["20260113",26500,6827147],["20260114",25750,2992421],["20260115",25900,1572115],["20260116",25750,1929851],["20260119",26000,1862906],["20260120",27950,14059091],["20260121",26900,4811156],["20260122",28150,13489443],["20260123",27300,3725231],["20260126",26600,2727012],["20260127",26750,2189271],["20260128",27000,2434316],["20260129",28300,6728490],["20260130",29400,9619679],["20260202",26650,4644673],["20260203",30800,15605824],["20260204",33500,13241099],["20260205",31800,5018052],["20260206",30250,4463104],["20260209",31550,3526863],["20260210",31100,2037614],["20260211",31000,1815171],["20260212",31850,7090297],["20260213",31550,4081792],["20260219",32650,4194616],["20260220",32900,5095342],["20260223",34250,16486142],["20260224",33900,5185973],["20260225",34000,7830167],["20260226",35350,11274737],["20260227",36000,8482122],["20260303",32050,7413534],["20260304",26050,9767951],["20260305",29150,6260756],["20260306",30250,6069690],["20260309",28750,3450191],["20260310",29650,3124008],["20260311",30350,3275744],["20260312",30200,3554482],["20260313",29950,2486182],["20260316",29350,2205756],["20260317",29550,2069781],["20260318",30800,3152609],["20260319",30100,2218473],["20260320",30700,2616370],["20260323",28200,2763401],["20260324",28950,1988924],["20260325",30300,2135175],["20260326",29000,1783804],["20260327",28250,2199656],["20260330",27800,1446198],["20260331",26700,1776658],["20260401",30050,3174970],["20260402",28650,3638336],["20260403",29200,1660639],["20260406",28900,1818610],["20260407",28150,1641449],["20260408",31400,4798682],["20260409",30400,2164242],["20260410",31700,5189978],["20260413",32000,4128886],["20260414",32150,3425175],["20260415",41250,41216064],["20260416",42100,17976858],["20260417",39300,9210478],["20260420",40400,16393765],["20260421",41550,10959062],["20260422",41050,6606289],["20260423",40850,20123728],["20260424",42850,22084182],["20260427",43550,8884867],["20260428",45900,19503241],["20260429",51200,29945249],["20260430",56300,33872753],["20260504",60700,20116755],["20260506",69200,29842743],["20260507",64100,11815560],["20260508",72300,20346622],["20260511",70500,9874360],["20260512",67200,10746700],["20260513",65400,6901773],["20260514",65500,8049748],["20260515",60000,6943200],["20260518",58100,5649482],["20260519",53200,4344409],["20260520",52000,4491838],["20260521",56000,4955656],["20260522",54800,3318316],["20260526",53300,4395408],["20260527",49550,5325145],["20260528",47800,5342000],["20260529",45450,6640585],["20260601",47600,7291360],["20260602",42500,4764489],["20260604",42350,2837194],["20260605",39950,10168977],["20260608",37250,3510120],["20260609",38700,3734825],["20260610",37450,3108982],["20260611",36950,2496847],["20260612",37850,3884471],["20260615",39950,4103238],["20260616",40700,3735057],["20260617",41150,9662605],["20260618",39500,5091258],["20260619",38250,4338190],["20260622",37300,2136795],["20260623",34700,4281642],["20260624",34150,2502144],["20260625",33250,2238251],["20260626",31000,3049140],["20260629",34450,2830826],["20260630",33900,2830538],["20260701",36800,7650417],["20260702",33700,3236298],["20260703",32900,3020019],["20260706",32250,1648726],["20260707",30550,2189148],["20260708",28200,2320304],["20260709",27800,2022107],["20260710",30250,2233099],["20260713",28300,2005342],["20260714",28000,2140653],["20260715",29950,2055611],["20260716",27700,1365947],["20260720",25550,1603061],["20260721",26550,1860143],["20260722",27450,1796622],["20260723",31000,2719010],["20260724",28100,2137304],["20260727",28500,1341185],["20260728",25150,1837498],["20260729",22200,3371062],["20260730",20800,2930842]],"detail_json":"https://aikstockdata.com/data/public/s/001440.json","page_url":"https://aikstockdata.com/s/001440.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."}}