{"schema_version":"1.0","@type":"Dataset","code":"003830","name_ko":"대한화섬","name":"대한화섬(003830) 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",136000,335],["20250723",136600,580],["20250724",135100,89],["20250725",136300,366],["20250728",134800,230],["20250729",134900,86],["20250730",135300,185],["20250731",134800,37],["20250801",127300,613],["20250804",134700,887],["20250805",131400,360],["20250806",131700,56],["20250807",130700,139],["20250808",131500,253],["20250811",127700,571],["20250812",128900,304],["20250813",125700,786],["20250814",124500,205],["20250818",124000,31],["20250819",124200,113],["20250820",122500,91],["20250821",120900,236],["20250822",121100,147],["20250825",121000,107],["20250826",120000,215],["20250827",117900,338],["20250828",118000,986],["20250829",117600,369],["20250901",116400,163],["20250902",119700,157],["20250903",118600,54],["20250904",117400,81],["20250905",122300,365],["20250908",124500,46],["20250909",124800,55],["20250910",124600,191],["20250911",124400,183],["20250912",124700,49],["20250915",123700,120],["20250916",122600,332],["20250917",118900,342],["20250918",118600,53],["20250919",117300,189],["20250922",115500,127],["20250923",115500,188],["20250924",114400,184],["20250925",115700,76],["20250926",114500,144],["20250929",113100,87],["20250930",113100,52],["20251001",113000,158],["20251002",112600,37],["20251010",112200,457],["20251013",109100,789],["20251014",108700,179],["20251015",109500,249],["20251016",109800,191],["20251017",110000,198],["20251020",110400,136],["20251021",110800,277],["20251022",113900,272],["20251023",114800,215],["20251024",117000,40],["20251027",119200,235],["20251028",122000,262],["20251029",120000,236],["20251030",118600,285],["20251031",117100,99],["20251103",116600,890],["20251104",113300,510],["20251105",109600,295],["20251106",111900,174],["20251107",114000,247],["20251110",116700,67],["20251111",115000,146],["20251112",117500,231],["20251113",115600,44],["20251114",117100,35],["20251117",116800,18],["20251118",116400,103],["20251119",117900,79],["20251120",116600,173],["20251121",117300,27],["20251124",119800,146],["20251125",119100,106],["20251126",118400,71],["20251127",118700,168],["20251128",119800,15],["20251201",117500,73],["20251202",117600,104],["20251203",122000,1085],["20251204",119600,168],["20251205",119400,110],["20251208",120100,560],["20251209",120000,74],["20251210",119500,56],["20251211",120600,700],["20251212",122500,775],["20251215",122800,1295],["20251216",122600,414],["20251217",123300,39],["20251218",123000,241],["20251219",121700,149],["20251222",120100,240],["20251223",118600,42],["20251224",119700,39],["20251226",118200,186],["20251229",117800,70],["20251230",117200,139],["20260102",117700,67],["20260105",117000,65],["20260106",115600,303],["20260107",114000,75],["20260108",114900,23],["20260109",113500,39],["20260112",113800,198],["20260113",112600,81],["20260114",111500,290],["20260115",112700,460],["20260116",112400,190],["20260119",111900,916],["20260120",111500,212],["20260121",111900,224],["20260122",111500,176],["20260123",114900,458],["20260126",118600,429],["20260127",114300,422],["20260128",112800,770],["20260129",113900,573],["20260130",113000,295],["20260202",112700,1343],["20260203",114500,602],["20260204",116700,961],["20260205",117400,649],["20260206",115700,274],["20260209",116200,522],["20260210",118600,610],["20260211",125500,1204],["20260212",132100,3447],["20260213",128200,745],["20260219",128200,771],["20260220",129000,453],["20260223",130000,777],["20260224",130000,1953],["20260225",141400,4277],["20260226",136500,1451],["20260227",131700,1380],["20260303",124600,855],["20260304",116900,2853],["20260305",120600,1451],["20260306",121600,516],["20260309",122100,621],["20260310",124700,1009],["20260311",126000,575],["20260312",126500,1010],["20260313",121900,1175],["20260316",121900,87],["20260317",123400,60],["20260318",125600,293],["20260319",123400,230],["20260320",135700,1202],["20260323",127300,745],["20260324",124600,1858],["20260325",124900,183],["20260326",123200,152],["20260327",124500,317],["20260330",120400,515],["20260331",118300,1226],["20260401",122300,1506],["20260402",117600,1844],["20260403",118500,464],["20260406",118900,139],["20260407",119200,142],["20260408",121000,70],["20260409",123200,137],["20260410",124600,3986],["20260413",121000,612],["20260414",121900,2291],["20260415",124000,1546],["20260416",123300,4371],["20260417",122100,617],["20260420",122400,167],["20260421",122000,80],["20260422",123000,86],["20260423",121700,2453],["20260424",122000,67],["20260427",121800,370],["20260428",121000,889],["20260429",123400,451],["20260430",124300,175],["20260504",122600,133],["20260506",118400,4789],["20260507",118900,756],["20260508",120400,237],["20260511",120500,236],["20260512",119900,236],["20260513",119000,43],["20260514",118400,238],["20260515",117100,376],["20260518",118700,188],["20260519",119200,759],["20260520",117800,574],["20260521",115400,700],["20260522",115500,528],["20260526",117300,1691],["20260527",115000,333],["20260528",113600,49],["20260529",113000,451],["20260601",112200,314],["20260602",112300,366],["20260604",114000,143],["20260605",113800,90],["20260608",111500,274],["20260609",113100,249],["20260610",113500,63],["20260611",114300,14],["20260612",114300,71],["20260615",114500,182],["20260616",114900,163],["20260617",115000,113],["20260618",111000,335],["20260619",110900,305],["20260622",110100,194],["20260623",109500,120],["20260624",107800,120],["20260625",107600,42],["20260626",107200,293],["20260629",106000,1037],["20260630",105300,1446],["20260701",104000,671],["20260702",103900,170],["20260703",105100,56],["20260706",105800,157],["20260707",105700,120],["20260708",107000,171],["20260709",108000,120],["20260710",108000,61],["20260713",107400,134],["20260714",108000,1453],["20260715",109900,239],["20260716",109300,249],["20260720",109000,148],["20260721",109200,49],["20260722",111600,34],["20260723",113000,104],["20260724",112000,255],["20260727",112600,210],["20260728",110200,349],["20260729",109400,48],["20260730",110800,140]],"detail_json":"https://aikstockdata.com/data/public/s/003830.json","page_url":"https://aikstockdata.com/s/003830.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."}}