{"schema_version":"1.0","@type":"Dataset","code":"005880","name_ko":"대한해운","name":"대한해운(005880) 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",1836,2967398],["20250723",1848,2882799],["20250724",1842,2776274],["20250725",1849,2138811],["20250728",1816,2462516],["20250729",1805,1936165],["20250730",1794,1730908],["20250731",1852,29511922],["20250801",1758,6095786],["20250804",1768,1912335],["20250805",1783,2296663],["20250806",1822,2593018],["20250807",1824,2180864],["20250808",1799,1693104],["20250811",1783,1065154],["20250812",1778,1158215],["20250813",1765,2037969],["20250814",1760,1210138],["20250818",1716,2218995],["20250819",1696,1653692],["20250820",1701,2406611],["20250821",1704,1095052],["20250822",1715,1344999],["20250825",1811,6931651],["20250826",1761,2883984],["20250827",1725,1613073],["20250828",1739,1126271],["20250829",1714,1304090],["20250901",1696,1226284],["20250902",1701,1308280],["20250903",1710,905126],["20250904",1740,1050406],["20250905",1729,1438250],["20250908",1746,787446],["20250909",1750,907038],["20250910",1793,3069364],["20250911",1830,3362260],["20250912",1844,3006308],["20250915",1838,2013527],["20250916",1819,1631628],["20250917",1810,1544525],["20250918",1809,1247656],["20250919",1797,1648974],["20250922",1770,1411726],["20250923",1734,1607666],["20250924",1730,1347434],["20250925",1736,1027368],["20250926",1715,2116722],["20250929",1740,1143560],["20250930",1722,717071],["20251001",1694,1685473],["20251002",1707,1000553],["20251010",1663,3033484],["20251013",1675,2594043],["20251014",1698,15011201],["20251015",1688,3383426],["20251016",1701,3144252],["20251017",1669,2244807],["20251020",1654,1705252],["20251021",1662,2048784],["20251022",1743,6385981],["20251023",1785,10574801],["20251024",1798,3998555],["20251027",1837,5647793],["20251028",1877,5027290],["20251029",1875,3598352],["20251030",1890,7643043],["20251031",1878,3252556],["20251103",1853,3290836],["20251104",1908,5795594],["20251105",1808,5799396],["20251106",1813,2198606],["20251107",1785,2809789],["20251110",1850,2209000],["20251111",1813,1839606],["20251112",1827,1546771],["20251113",1813,1250746],["20251114",1769,1865686],["20251117",1752,1495811],["20251118",1704,2265645],["20251119",1693,2343419],["20251120",1755,1730282],["20251121",1728,2979790],["20251124",1709,1244642],["20251125",1690,1545707],["20251126",1753,1694293],["20251127",1721,767745],["20251128",1714,1111333],["20251201",1770,1993946],["20251202",1930,19531874],["20251203",1902,8576472],["20251204",1947,19416901],["20251205",1953,4996623],["20251208",1881,4174522],["20251209",1881,2053724],["20251210",1843,2054620],["20251211",1903,4492042],["20251212",1897,2754176],["20251215",1875,1607646],["20251216",1857,1533051],["20251217",1863,1793581],["20251218",1839,1350944],["20251219",1818,1777348],["20251222",1819,1513615],["20251223",1791,1651697],["20251224",1788,1110393],["20251226",1760,1645968],["20251229",1756,1120953],["20251230",1757,1000914],["20260102",1747,1725456],["20260105",1757,2578253],["20260106",1766,1668497],["20260107",1757,2282538],["20260108",1725,1593308],["20260109",1760,1637373],["20260112",1768,2177960],["20260113",1795,1707778],["20260114",1810,1765069],["20260115",1825,2247921],["20260116",1824,1910920],["20260119",1807,2348431],["20260120",1920,7702645],["20260121",1855,3281344],["20260122",1890,4097904],["20260123",1876,2784407],["20260126",1866,2603191],["20260127",1887,2609695],["20260128",1957,7329644],["20260129",2015,7356856],["20260130",1953,4829034],["20260202",1979,6123079],["20260203",2055,5880820],["20260204",2185,21276007],["20260205",2145,7185325],["20260206",2045,8675042],["20260209",2105,7454293],["20260210",2215,7476476],["20260211",2120,5395087],["20260212",2210,6089174],["20260213",2165,3094639],["20260219",2375,17770936],["20260220",2305,9093190],["20260223",2260,6206463],["20260224",2295,3909274],["20260225",2250,4759697],["20260226",2215,3844163],["20260227",2170,2873137],["20260303",2820,95299739],["20260304",2230,141910365],["20260305",2420,73577259],["20260306",2275,21202879],["20260309",2155,21853857],["20260310",2190,10962564],["20260311",2195,8259534],["20260312",2245,5699450],["20260313",2200,20181678],["20260316",2515,198583853],["20260317",2370,131146719],["20260318",2270,18447402],["20260319",2235,16087707],["20260320",2350,22424820],["20260323",2235,37877526],["20260324",2335,24622414],["20260325",2435,35236863],["20260326",2355,13012884],["20260327",2315,8491923],["20260330",2260,10369330],["20260331",2395,80920731],["20260401",2415,30453110],["20260402",2330,56558568],["20260403",2390,16001210],["20260406",2305,8872611],["20260407",2290,6998307],["20260408",2355,11952778],["20260409",2380,9767911],["20260410",3090,157068637],["20260413",2860,99981686],["20260414",2650,38347229],["20260415",2665,40831348],["20260416",2865,170251502],["20260417",2750,25128478],["20260420",2685,29539304],["20260421",2720,12226666],["20260422",2725,10726487],["20260423",2635,14148888],["20260424",2765,36225155],["20260427",2675,10846099],["20260428",2685,12008437],["20260429",2645,6598887],["20260430",2595,17092126],["20260504",2600,10723042],["20260506",2570,8485538],["20260507",2670,15193110],["20260508",2545,8036126],["20260511",2525,5414103],["20260512",2435,30871617],["20260513",2385,8229048],["20260514",2550,16870110],["20260515",2490,8751874],["20260518",2500,5117525],["20260519",2500,6549161],["20260520",2445,4050893],["20260521",2455,7436772],["20260522",2580,5785790],["20260526",2510,4220850],["20260527",2400,6581476],["20260528",2325,6157234],["20260529",2250,5285682],["20260601",2115,6153860],["20260602",2055,5314555],["20260604",2045,2722759],["20260605",2030,2694467],["20260608",1890,3781023],["20260609",1937,3351194],["20260610",1920,3999575],["20260611",1946,6208893],["20260612",2025,4357816],["20260615",2115,4772610],["20260616",2125,2624501],["20260617",2110,1799617],["20260618",2060,2442098],["20260619",1983,2905561],["20260622",1933,1681700],["20260623",1856,2809448],["20260624",1881,2058586],["20260625",1880,1293920],["20260626",1792,2613546],["20260629",1901,2382350],["20260630",1853,1276185],["20260701",1867,1504633],["20260702",1855,2870135],["20260703",1859,1543780],["20260706",1921,8130908],["20260707",1938,6521603],["20260708",1911,5258787],["20260709",1842,3445476],["20260710",1929,3315747],["20260713",1889,5121240],["20260714",1856,3615883],["20260715",1903,2966965],["20260716",1856,1840323],["20260720",1808,1677816],["20260721",1785,2347958],["20260722",1808,1575914],["20260723",1916,2408790],["20260724",1867,5516516],["20260727",1806,2360664],["20260728",1718,3345825],["20260729",1680,3511166],["20260730",1734,5188492]],"detail_json":"https://aikstockdata.com/data/public/s/005880.json","page_url":"https://aikstockdata.com/s/005880.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."}}