{"schema_version":"1.0","@type":"Dataset","code":"003490","name_ko":"대한항공","name":"대한항공(003490) 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",25100,1626748],["20250723",25250,1343344],["20250724",24600,1763948],["20250725",24350,1003136],["20250728",24050,1497540],["20250729",23850,1260199],["20250730",24000,1149138],["20250731",23700,1179980],["20250801",23250,1124587],["20250804",23100,658970],["20250805",23250,944820],["20250806",23800,1201459],["20250807",23950,646023],["20250808",24150,1048617],["20250811",23950,739059],["20250812",23850,587227],["20250813",25150,3683060],["20250814",24900,1439729],["20250818",24850,930901],["20250819",25150,1199608],["20250820",25050,1209512],["20250821",24950,1012067],["20250822",24850,1033044],["20250825",25600,1652350],["20250826",24550,2331110],["20250827",24150,1132564],["20250828",23850,893370],["20250829",23750,881016],["20250901",23600,567333],["20250902",23450,835351],["20250903",23450,621917],["20250904",23600,858190],["20250905",23650,775323],["20250908",23550,732006],["20250909",23600,905888],["20250910",23900,1020622],["20250911",23750,1277836],["20250912",23900,1152258],["20250915",23600,1206768],["20250916",23350,1253499],["20250917",23750,1143674],["20250918",23600,885255],["20250919",23100,2136208],["20250922",23250,1644992],["20250923",23100,2075083],["20250924",23050,931696],["20250925",22900,1281014],["20250926",22700,1165055],["20250929",23200,877357],["20250930",22750,1821735],["20251001",22700,627414],["20251002",23000,1768150],["20251010",22600,1773019],["20251013",22000,2332121],["20251014",22000,1639588],["20251015",22050,1184924],["20251016",22350,1840901],["20251017",22150,1484563],["20251020",22600,1591865],["20251021",22550,1475905],["20251022",22750,1349855],["20251023",22500,1216889],["20251024",22400,1434966],["20251027",22300,1290084],["20251028",22350,1229333],["20251029",22100,1650167],["20251030",22500,2531185],["20251031",22150,1468888],["20251103",22200,1445266],["20251104",22000,980178],["20251105",22000,1879444],["20251106",22050,1478021],["20251107",21700,986507],["20251110",22000,1077586],["20251111",21800,1368683],["20251112",22300,1342239],["20251113",22300,1195763],["20251114",21900,1009200],["20251117",21600,994168],["20251118",21250,1200361],["20251119",21300,669491],["20251120",21650,878063],["20251121",21400,409354],["20251124",21000,1355150],["20251125",21100,605883],["20251126",21700,994779],["20251127",21800,812125],["20251128",21850,484371],["20251201",21950,742785],["20251202",22100,629349],["20251203",22400,1031263],["20251204",22300,970475],["20251205",22250,822392],["20251208",22350,887072],["20251209",22550,1447897],["20251210",22200,738505],["20251211",22100,1238545],["20251212",22600,929387],["20251215",22400,943600],["20251216",22150,1017262],["20251217",22200,764642],["20251218",21950,1085529],["20251219",22600,2649695],["20251222",22950,2746424],["20251223",22650,1220589],["20251224",23000,3049493],["20251226",22850,1880628],["20251229",22800,1024851],["20251230",22550,1190775],["20260102",22200,1660008],["20260105",22600,1603235],["20260106",22500,1153922],["20260107",22100,2123722],["20260108",21650,1621842],["20260109",22100,1019435],["20260112",22100,1328549],["20260113",22250,1294036],["20260114",23100,3041403],["20260115",23000,1807538],["20260116",24300,14900485],["20260119",24300,4425386],["20260120",24450,3120823],["20260121",24050,2682642],["20260122",24100,1964616],["20260123",24100,2156855],["20260126",23700,2491174],["20260127",23900,1901417],["20260128",23800,2266467],["20260129",23700,2672296],["20260130",23300,1670412],["20260202",22500,2742970],["20260203",23050,1431186],["20260204",23750,2262594],["20260205",24150,6215585],["20260206",23500,2827768],["20260209",24200,2386143],["20260210",24950,7421435],["20260211",24950,3017406],["20260212",24800,2729130],["20260213",24800,2760898],["20260219",25400,2716357],["20260220",25150,2171391],["20260223",26450,6303144],["20260224",26500,2446386],["20260225",28950,10295703],["20260226",28100,3813989],["20260227",28100,4030562],["20260303",25200,6931403],["20260304",23200,4888807],["20260305",24500,3622054],["20260306",24500,3100484],["20260309",22400,4302046],["20260310",24350,3901640],["20260311",24600,2876455],["20260312",24250,2600696],["20260313",24300,1887694],["20260316",24650,2134163],["20260317",24850,1705189],["20260318",25500,2237241],["20260319",24550,1346720],["20260320",26350,3704667],["20260323",24300,3137328],["20260324",24850,2156906],["20260325",25400,1778163],["20260326",24950,1190292],["20260327",25300,2218835],["20260330",24350,1338867],["20260331",23550,2046728],["20260401",24700,2196288],["20260402",23200,2390987],["20260403",23000,2263802],["20260406",23150,1026228],["20260407",23100,850872],["20260408",24950,2838015],["20260409",24250,2370342],["20260410",24700,1118696],["20260413",23950,1528777],["20260414",24700,1802424],["20260415",24800,1703270],["20260416",25200,1519970],["20260417",25050,807489],["20260420",25050,1125216],["20260421",25600,1462650],["20260422",25200,967296],["20260423",24800,1545924],["20260424",24850,947132],["20260427",24550,993666],["20260428",24350,1081582],["20260429",25100,1506080],["20260430",24550,1719119],["20260504",24500,1317983],["20260506",24550,1698388],["20260507",26350,6355913],["20260508",27050,3571173],["20260511",25750,1936390],["20260512",24850,2192648],["20260513",25750,1820399],["20260514",27300,3066067],["20260515",26050,2368660],["20260518",25550,1256495],["20260519",25800,1956286],["20260520",24800,1579408],["20260521",26450,2376878],["20260522",26800,2003495],["20260526",27450,2505236],["20260527",26850,1606934],["20260528",27000,2732286],["20260529",26800,3985005],["20260601",25800,1942088],["20260602",25300,1670537],["20260604",25050,1231783],["20260605",24900,1525004],["20260608",23800,1684972],["20260609",24850,1827147],["20260610",25450,2233204],["20260611",24800,2040467],["20260612",26600,3332672],["20260615",30000,11997828],["20260616",29300,2990653],["20260617",28800,2095522],["20260618",28850,2324009],["20260619",27950,3870295],["20260622",27050,1838502],["20260623",25900,2260005],["20260624",27350,2821467],["20260625",29100,4766608],["20260626",28050,2572962],["20260629",28350,2078092],["20260630",27550,1725265],["20260701",27800,2381282],["20260702",28550,6573505],["20260703",28850,3700363],["20260706",28750,2739767],["20260707",29150,3729911],["20260708",28150,4568480],["20260709",26700,4069267],["20260710",26750,3662042],["20260713",25850,3246314],["20260714",26500,4249137],["20260715",26650,3170097],["20260716",26500,2459552],["20260720",25350,2004207],["20260721",25350,1623460],["20260722",24900,2048346],["20260723",25750,1975004],["20260724",25450,3036913],["20260727",26450,3218408],["20260728",25250,2248339],["20260729",24800,3186341],["20260730",24650,2301131]],"detail_json":"https://aikstockdata.com/data/public/s/003490.json","page_url":"https://aikstockdata.com/s/003490.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."}}