{"schema_version":"1.0","@type":"Dataset","code":"003460","name_ko":"유화증권","name":"유화증권(003460) 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",2990,73629],["20250723",2960,67177],["20250724",2880,80268],["20250725",2880,79119],["20250728",2800,112117],["20250729",2815,70247],["20250730",2795,90473],["20250731",2790,46794],["20250801",2705,148114],["20250804",2755,44055],["20250805",2800,29934],["20250806",2810,25484],["20250807",2795,30912],["20250808",2795,32016],["20250811",2770,30715],["20250812",2830,52286],["20250813",2840,31411],["20250814",2820,25764],["20250818",2785,34520],["20250819",2775,49284],["20250820",2720,76146],["20250821",2725,28014],["20250822",2730,7957],["20250825",2740,25172],["20250826",2720,31365],["20250827",2695,32979],["20250828",2740,50022],["20250829",2725,74042],["20250901",2720,18009],["20250902",2720,23769],["20250903",2695,144200],["20250904",2695,117988],["20250905",2695,66112],["20250908",2730,31046],["20250909",2770,156119],["20250910",2870,128925],["20250911",2800,78069],["20250912",2790,75338],["20250915",2845,126481],["20250916",2825,29025],["20250917",2780,48012],["20250918",2830,26329],["20250919",2780,114553],["20250922",2775,194624],["20250923",2755,20622],["20250924",2730,106451],["20250925",2730,21360],["20250926",2725,20358],["20250929",2750,58177],["20250930",2740,27832],["20251001",2750,49022],["20251002",2740,31446],["20251010",2700,84906],["20251013",2695,46952],["20251014",2695,34258],["20251015",2730,26854],["20251016",2790,65162],["20251017",2735,39103],["20251020",2800,89351],["20251021",2755,31506],["20251022",2750,18710],["20251023",2700,53110],["20251024",2715,30967],["20251027",2735,43128],["20251028",2715,132883],["20251029",2725,71874],["20251030",2710,60947],["20251031",2700,35633],["20251103",2705,179351],["20251104",2685,83115],["20251105",2660,115574],["20251106",2700,44667],["20251107",2700,57521],["20251110",2770,73169],["20251111",2755,72612],["20251112",2825,69606],["20251113",2815,47588],["20251114",2770,29115],["20251117",2775,31363],["20251118",2720,35571],["20251119",2730,893088],["20251120",2785,22608],["20251121",2755,50945],["20251124",2750,9730],["20251125",2735,11916],["20251126",2755,25937],["20251127",2760,50796],["20251128",2785,9473],["20251201",2790,45851],["20251202",2800,34002],["20251203",2840,27370],["20251204",2830,9492],["20251205",2820,17569],["20251208",2820,19776],["20251209",2815,13309],["20251210",2800,39459],["20251211",2825,40087],["20251212",2915,80332],["20251215",2920,43550],["20251216",2910,23374],["20251217",2900,15073],["20251218",2895,18245],["20251219",2910,9661],["20251222",2925,40107],["20251223",2915,23235],["20251224",2910,16899],["20251226",2905,44279],["20251229",2785,95064],["20251230",2725,46751],["20260102",2700,44226],["20260105",2765,30619],["20260106",2795,82715],["20260107",2715,65047],["20260108",2665,114996],["20260109",2685,23221],["20260112",2700,17458],["20260113",2700,27485],["20260114",2700,22063],["20260115",2715,32489],["20260116",2725,38268],["20260119",2690,21676],["20260120",2725,44261],["20260121",2670,66989],["20260122",2675,56573],["20260123",2770,135990],["20260126",2780,39198],["20260127",2800,47866],["20260128",2815,104221],["20260129",2930,303342],["20260130",2940,135367],["20260202",2870,139010],["20260203",2980,130957],["20260204",3045,136511],["20260205",3075,159089],["20260206",3030,110345],["20260209",3065,68938],["20260210",3100,84402],["20260211",3100,58732],["20260212",3140,69872],["20260213",3495,2856269],["20260219",3970,2444276],["20260220",3710,1552760],["20260223",3550,999008],["20260224",3475,315266],["20260225",3800,4654679],["20260226",4060,18282672],["20260227",4170,4226264],["20260303",3960,721686],["20260304",3550,485892],["20260305",3775,451013],["20260306",3780,1034725],["20260309",3530,330286],["20260310",3615,315066],["20260311",3650,506312],["20260312",3735,254723],["20260313",3650,198901],["20260316",3650,199646],["20260317",3700,183347],["20260318",3755,244986],["20260319",3645,229636],["20260320",3825,865686],["20260323",3635,292486],["20260324",3710,154459],["20260325",3720,235219],["20260326",3660,138331],["20260327",3720,713634],["20260330",3435,235774],["20260331",3270,200638],["20260401",3430,189393],["20260402",3225,204253],["20260403",3310,87288],["20260406",3300,88199],["20260407",3265,69185],["20260408",3460,163636],["20260409",3365,79008],["20260410",3420,100359],["20260413",3365,62966],["20260414",3415,114596],["20260415",3445,152926],["20260416",3485,86824],["20260417",3455,170670],["20260420",3440,113315],["20260421",3440,133792],["20260422",3440,78811],["20260423",3490,166896],["20260424",3530,96028],["20260427",3585,276703],["20260428",3595,250406],["20260429",3600,86407],["20260430",3555,119765],["20260504",3660,535772],["20260506",3825,880786],["20260507",3620,337832],["20260508",3660,188750],["20260511",3625,139841],["20260512",3470,205194],["20260513",3410,112881],["20260514",3395,75484],["20260515",3265,149639],["20260518",3255,156643],["20260519",3200,108064],["20260520",3080,272968],["20260521",3180,56440],["20260522",3220,74525],["20260526",3195,117915],["20260527",3090,141071],["20260528",3105,135356],["20260529",3090,91026],["20260601",3050,127659],["20260602",3100,95729],["20260604",3100,59876],["20260605",3100,61142],["20260608",2875,154825],["20260609",3065,80515],["20260610",3050,46103],["20260611",3060,33688],["20260612",3165,62440],["20260615",3215,72207],["20260616",3355,193031],["20260617",3290,57788],["20260618",3180,65465],["20260619",3125,96721],["20260622",3115,82275],["20260623",3095,82233],["20260624",3080,99232],["20260625",3060,110048],["20260626",2890,423141],["20260629",3060,67121],["20260630",3060,76523],["20260701",3110,54690],["20260702",3090,77472],["20260703",3200,85992],["20260706",3200,49426],["20260707",3160,48321],["20260708",3120,70140],["20260709",3075,42630],["20260710",3195,51625],["20260713",3120,46824],["20260714",3025,63762],["20260715",3115,43418],["20260716",3100,46285],["20260720",3025,66445],["20260721",3050,52791],["20260722",3100,48337],["20260723",3115,56148],["20260724",3040,60898],["20260727",3090,37276],["20260728",2985,69917],["20260729",2960,167530],["20260730",2925,103881]],"detail_json":"https://aikstockdata.com/data/public/s/003460.json","page_url":"https://aikstockdata.com/s/003460.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."}}