{"schema_version":"1.0","@type":"Dataset","code":"001790","name_ko":"대한제당","name":"대한제당(001790) 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",3110,281574],["20250723",3160,477638],["20250724",3060,655000],["20250725",3065,306687],["20250728",3005,530520],["20250729",3025,242060],["20250730",3065,153600],["20250731",3075,304645],["20250801",3000,421099],["20250804",3015,193643],["20250805",3025,156590],["20250806",3050,111442],["20250807",3035,191260],["20250808",3020,227090],["20250811",3020,196396],["20250812",3040,287017],["20250813",3000,305528],["20250814",3000,131023],["20250818",2965,259665],["20250819",2945,163069],["20250820",2950,267740],["20250821",2950,104530],["20250822",2950,224700],["20250825",2945,147368],["20250826",2955,128585],["20250827",2920,190613],["20250828",2935,129282],["20250829",2950,144706],["20250901",2925,137545],["20250902",2935,121918],["20250903",2945,100610],["20250904",2955,129069],["20250905",2950,79863],["20250908",2950,83451],["20250909",2975,91146],["20250910",2980,148043],["20250911",2980,97833],["20250912",3000,461353],["20250915",3005,166175],["20250916",2985,247399],["20250917",2980,259579],["20250918",3015,399739],["20250919",2985,208761],["20250922",2970,188620],["20250923",2945,212214],["20250924",2900,416632],["20250925",2905,99028],["20250926",2855,276482],["20250929",2905,131809],["20250930",2855,157909],["20251001",2855,107740],["20251002",2870,120127],["20251010",2830,229546],["20251013",2820,106009],["20251014",2810,185048],["20251015",2845,1659051],["20251016",2870,238469],["20251017",2850,237125],["20251020",2865,226567],["20251021",2865,216473],["20251022",2885,152208],["20251023",2870,191865],["20251024",2865,162958],["20251027",2860,195025],["20251028",2855,149399],["20251029",2830,318877],["20251030",2800,373781],["20251031",2800,166257],["20251103",2735,522591],["20251104",2750,205234],["20251105",2735,237927],["20251106",2790,169193],["20251107",2770,165799],["20251110",2815,222825],["20251111",2820,158921],["20251112",2845,172955],["20251113",2855,104816],["20251114",2825,293772],["20251117",2815,90765],["20251118",2815,197581],["20251119",2835,114556],["20251120",2850,99447],["20251121",2860,177483],["20251124",2860,161878],["20251125",2830,181994],["20251126",2865,165976],["20251127",2860,108197],["20251128",2880,109622],["20251201",2895,149822],["20251202",2880,148769],["20251203",2890,97413],["20251204",2885,89034],["20251205",2875,180892],["20251208",2875,140099],["20251209",2880,134829],["20251210",2870,87021],["20251211",2890,177526],["20251212",2920,183038],["20251215",3035,4990717],["20251216",2955,890521],["20251217",2965,822442],["20251218",2955,307335],["20251219",2985,450287],["20251222",2990,360263],["20251223",2980,254816],["20251224",2990,337904],["20251226",2970,483434],["20251229",2885,273173],["20251230",2825,290776],["20260102",2780,280689],["20260105",2780,182206],["20260106",2775,189286],["20260107",2735,325541],["20260108",2685,319080],["20260109",2720,213850],["20260112",2775,203490],["20260113",2775,193320],["20260114",2810,207686],["20260115",2785,266194],["20260116",2780,302232],["20260119",2765,233122],["20260120",2785,188958],["20260121",2760,284838],["20260122",2760,230220],["20260123",2785,270301],["20260126",2805,303138],["20260127",2790,190630],["20260128",2785,532528],["20260129",2785,485225],["20260130",2780,309039],["20260202",2725,321711],["20260203",2715,282672],["20260204",2820,757499],["20260205",2810,188819],["20260206",2810,324304],["20260209",2825,324420],["20260210",2850,213938],["20260211",2890,247488],["20260212",2825,702502],["20260213",2820,634821],["20260219",2850,320610],["20260220",2875,505485],["20260223",2950,713661],["20260224",2930,300974],["20260225",2920,246692],["20260226",2830,533535],["20260227",2835,270668],["20260303",2820,429512],["20260304",2660,896461],["20260305",2755,390178],["20260306",2740,216475],["20260309",2710,549917],["20260310",2705,274102],["20260311",2740,239426],["20260312",2735,183734],["20260313",2755,277611],["20260316",2715,182323],["20260317",2715,123715],["20260318",2740,233726],["20260319",2755,194563],["20260320",2915,1481589],["20260323",2915,1363391],["20260324",2945,519327],["20260325",2955,369949],["20260326",2950,476482],["20260327",2925,344784],["20260330",2915,243659],["20260331",2920,308585],["20260401",3005,494312],["20260402",2975,392058],["20260403",2995,163584],["20260406",3030,473918],["20260407",2975,242935],["20260408",2975,247576],["20260409",2975,154335],["20260410",3000,150156],["20260413",3005,178039],["20260414",3040,330800],["20260415",3030,383251],["20260416",3130,570808],["20260417",3165,625291],["20260420",3145,304910],["20260421",3100,743017],["20260422",3055,201278],["20260423",3020,216995],["20260424",3025,310875],["20260427",2950,400418],["20260428",2960,137256],["20260429",2975,193406],["20260430",2910,210275],["20260504",2890,301008],["20260506",2820,406593],["20260507",2745,380551],["20260508",2800,344737],["20260511",2730,300581],["20260512",2715,327364],["20260513",2750,119809],["20260514",2825,3543393],["20260515",2780,575546],["20260518",2735,264437],["20260519",2735,177147],["20260520",2665,358129],["20260521",2655,277053],["20260522",2745,292515],["20260526",2690,286878],["20260527",2630,356080],["20260528",2565,426144],["20260529",2505,244532],["20260601",2420,351050],["20260602",2505,512812],["20260604",2445,191321],["20260605",2500,312132],["20260608",2375,307824],["20260609",2425,122340],["20260610",2420,100508],["20260611",2410,600732],["20260612",2460,171619],["20260615",2465,111906],["20260616",2470,125871],["20260617",2455,92330],["20260618",2380,172783],["20260619",2345,245484],["20260622",2290,179221],["20260623",2225,298896],["20260624",2500,2210608],["20260625",2310,1464596],["20260626",2310,455680],["20260629",2385,322050],["20260630",2345,108542],["20260701",2370,268580],["20260702",2375,149981],["20260703",2385,148839],["20260706",2410,145598],["20260707",2585,2637600],["20260708",2905,3477352],["20260709",2795,1614381],["20260710",2870,818973],["20260713",2840,511268],["20260714",2730,882305],["20260715",2705,409257],["20260716",2740,283431],["20260720",2730,313889],["20260721",2640,397933],["20260722",2530,815010],["20260723",2620,1053338],["20260724",2605,293180],["20260727",2600,517681],["20260728",2570,358652],["20260729",2530,472853],["20260730",2545,181802]],"detail_json":"https://aikstockdata.com/data/public/s/001790.json","page_url":"https://aikstockdata.com/s/001790.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."}}