{"schema_version":"1.0","@type":"Dataset","code":"003540","name_ko":"대신증권","name":"대신증권(003540) 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",28500,388723],["20250723",27550,272424],["20250724",27250,224755],["20250725",27150,154925],["20250728",25550,393041],["20250729",25600,152461],["20250730",25450,133411],["20250731",25550,284684],["20250801",23650,403715],["20250804",24100,134348],["20250805",24650,196999],["20250806",24850,84920],["20250807",25100,116010],["20250808",25200,67186],["20250811",24900,283659],["20250812",25500,394805],["20250813",25500,126337],["20250814",25200,69267],["20250818",24750,78472],["20250819",24700,79837],["20250820",24600,131734],["20250821",24800,85710],["20250822",24750,67574],["20250825",25900,165628],["20250826",25600,97867],["20250827",25750,55877],["20250828",27400,413342],["20250829",27900,260748],["20250901",27350,340358],["20250902",27250,204226],["20250903",27450,210995],["20250904",27250,163247],["20250905",26950,83350],["20250908",27300,171210],["20250909",28950,584007],["20250910",28900,532885],["20250911",28750,390179],["20250912",28750,191748],["20250915",28650,427624],["20250916",28150,250508],["20250917",28000,198826],["20250918",28000,179715],["20250919",28100,136795],["20250922",28150,189062],["20250923",27800,185623],["20250924",26700,466397],["20250925",26150,303971],["20250926",26150,178920],["20250929",26850,210858],["20250930",26400,169206],["20251001",25900,173543],["20251002",26650,237147],["20251010",26850,166253],["20251013",26750,144325],["20251014",26300,137003],["20251015",26600,156052],["20251016",27350,302260],["20251017",26700,820772],["20251020",28600,490736],["20251021",28000,391916],["20251022",28200,230955],["20251023",28250,175044],["20251024",28950,486089],["20251027",28800,438585],["20251028",28450,206077],["20251029",28750,182604],["20251030",28850,391933],["20251031",29100,274116],["20251103",29900,400769],["20251104",28300,475375],["20251105",27800,293448],["20251106",28550,265258],["20251107",27800,254810],["20251110",28800,339626],["20251111",28200,297054],["20251112",30150,763374],["20251113",29950,299698],["20251114",28900,347013],["20251117",29100,354656],["20251118",27400,344103],["20251119",27150,222942],["20251120",27550,214546],["20251121",27100,213535],["20251124",26500,267742],["20251125",26100,180159],["20251126",26650,157395],["20251127",27050,138847],["20251128",27100,118236],["20251201",27100,107012],["20251202",27500,156773],["20251203",28200,268671],["20251204",28000,96420],["20251205",28300,96034],["20251208",27900,134025],["20251209",27500,129107],["20251210",26800,170056],["20251211",26700,170298],["20251212",28450,677679],["20251215",27450,170245],["20251216",27450,161074],["20251217",27200,96298],["20251218",27250,73673],["20251219",27300,137335],["20251222",27450,104496],["20251223",27550,89985],["20251224",27750,102740],["20251226",27550,136603],["20251229",27400,134771],["20251230",27000,105106],["20260102",27050,154359],["20260105",26800,196538],["20260106",27400,173945],["20260107",26600,162039],["20260108",26250,127404],["20260109",25950,147158],["20260112",25800,191657],["20260113",26000,137575],["20260114",26500,128355],["20260115",27100,235362],["20260116",27250,189385],["20260119",26850,129420],["20260120",27800,256920],["20260121",27200,150711],["20260122",27500,232363],["20260123",29400,644561],["20260126",29050,249101],["20260127",29650,269662],["20260128",29300,311952],["20260129",30750,453897],["20260130",31300,365884],["20260202",29450,228816],["20260203",31900,333178],["20260204",31700,243899],["20260205",30600,218390],["20260206",30000,164219],["20260209",31300,216372],["20260210",35500,697123],["20260211",34800,287401],["20260212",36100,272582],["20260213",41400,2290058],["20260219",45400,1082744],["20260220",49000,972893],["20260223",46600,767607],["20260224",46850,742723],["20260225",46150,568470],["20260226",46450,570558],["20260227",44850,278912],["20260303",41400,336044],["20260304",36050,522768],["20260305",39900,246061],["20260306",40000,126566],["20260309",37800,156611],["20260310",38950,151079],["20260311",40550,194429],["20260312",39900,131905],["20260313",39850,111069],["20260316",39650,87858],["20260317",39700,96555],["20260318",40700,124985],["20260319",39650,136272],["20260320",40350,190075],["20260323",38100,126846],["20260324",38600,73528],["20260325",39850,200825],["20260326",38200,111550],["20260327",37850,130487],["20260330",36100,175191],["20260331",35250,109231],["20260401",37300,116902],["20260402",35100,135938],["20260403",36100,46314],["20260406",35950,71027],["20260407",36100,61403],["20260408",38150,127756],["20260409",37100,89195],["20260410",37600,89683],["20260413",37250,66423],["20260414",38100,102599],["20260415",39100,132367],["20260416",39200,99996],["20260417",39100,55523],["20260420",38750,62599],["20260421",39100,79820],["20260422",39100,87435],["20260423",39000,99861],["20260424",38800,85654],["20260427",39300,167225],["20260428",38900,114115],["20260429",38600,85371],["20260430",37950,112708],["20260504",39950,313306],["20260506",42200,391887],["20260507",39700,201024],["20260508",39300,124454],["20260511",39100,133858],["20260512",36700,256546],["20260513",35750,108081],["20260514",35750,122550],["20260515",33900,616882],["20260518",33100,274351],["20260519",32200,142059],["20260520",30900,136361],["20260521",33050,150468],["20260522",33650,77087],["20260526",33100,107381],["20260527",31900,119906],["20260528",31200,155408],["20260529",30600,124009],["20260601",30650,135655],["20260602",30200,114437],["20260604",30400,66302],["20260605",30000,122445],["20260608",27800,158556],["20260609",29550,96547],["20260610",29000,56562],["20260611",28600,101802],["20260612",29600,312477],["20260615",29800,282153],["20260616",31250,339832],["20260617",30500,94268],["20260618",29700,93084],["20260619",29200,107533],["20260622",28500,76346],["20260623",26850,117730],["20260624",27150,84899],["20260625",27450,97089],["20260626",26050,100258],["20260629",27450,67465],["20260630",27000,58905],["20260701",27900,68973],["20260702",27150,73959],["20260703",29300,181139],["20260706",29500,124361],["20260707",28500,66485],["20260708",27600,71372],["20260709",26450,88606],["20260710",27750,81597],["20260713",26250,200200],["20260714",25650,112686],["20260715",26250,72926],["20260716",25850,63915],["20260720",25300,59338],["20260721",25450,55519],["20260722",25450,74820],["20260723",26200,58680],["20260724",25750,58879],["20260727",26000,55366],["20260728",24400,133259],["20260729",23550,138822],["20260730",23950,82867]],"detail_json":"https://aikstockdata.com/data/public/s/003540.json","page_url":"https://aikstockdata.com/s/003540.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."}}