{"schema_version":"1.0","@type":"Dataset","code":"006060","name_ko":"화승인더","name":"화승인더(006060) 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",4835,172755],["20250723",4820,131079],["20250724",4645,407351],["20250725",4605,140857],["20250728",4510,246891],["20250729",4450,192626],["20250730",4555,197101],["20250731",4485,190377],["20250801",4335,219171],["20250804",4310,80068],["20250805",4340,75577],["20250806",4360,76003],["20250807",4420,42517],["20250808",4420,72251],["20250811",4390,72661],["20250812",4385,63001],["20250813",4390,60329],["20250814",4225,328794],["20250818",4115,166564],["20250819",4315,175562],["20250820",4280,196991],["20250821",4335,206186],["20250822",4385,79148],["20250825",4460,103490],["20250826",4550,120739],["20250827",4575,156695],["20250828",4570,161304],["20250829",4270,164049],["20250901",4180,114283],["20250902",4195,36641],["20250903",4200,44011],["20250904",4280,22013],["20250905",4235,46120],["20250908",4335,102655],["20250909",4460,75613],["20250910",4470,68936],["20250911",4380,55528],["20250912",4340,66689],["20250915",4295,67383],["20250916",4285,68424],["20250917",4200,114018],["20250918",4160,132737],["20250919",4105,135324],["20250922",4095,89163],["20250923",4020,111281],["20250924",3990,177508],["20250925",3905,221456],["20250926",3850,112893],["20250929",3910,41561],["20250930",3925,97083],["20251001",3695,412873],["20251002",3730,135421],["20251010",3755,197896],["20251013",3755,66655],["20251014",3850,206873],["20251015",3825,142999],["20251016",3750,152391],["20251017",3765,150957],["20251020",3900,102742],["20251021",3875,213738],["20251022",3900,79904],["20251023",3920,127433],["20251024",3930,122757],["20251027",4000,138814],["20251028",3955,120994],["20251029",4045,217122],["20251030",4105,321757],["20251031",3990,284894],["20251103",3930,191244],["20251104",3915,183195],["20251105",3855,128349],["20251106",3925,41244],["20251107",3725,195331],["20251110",3890,92851],["20251111",3855,79853],["20251112",3970,73735],["20251113",3975,68440],["20251114",3935,66109],["20251117",3845,114032],["20251118",3720,121531],["20251119",3780,110454],["20251120",3795,49503],["20251121",3690,112904],["20251124",3750,63701],["20251125",3750,67367],["20251126",3810,65017],["20251127",3830,38823],["20251128",3860,40007],["20251201",3925,61808],["20251202",3945,70718],["20251203",3965,35797],["20251204",3815,154433],["20251205",3910,53669],["20251208",3845,100279],["20251209",3770,127688],["20251210",3720,172572],["20251211",3750,136843],["20251212",3780,64804],["20251215",3805,134314],["20251216",3805,65456],["20251217",3830,114910],["20251218",3825,79270],["20251219",3870,93488],["20251222",3900,66838],["20251223",3845,76591],["20251224",3855,67122],["20251226",3835,126882],["20251229",3670,180956],["20251230",3620,81277],["20260102",3610,101259],["20260105",3520,230141],["20260106",3465,171528],["20260107",3310,203149],["20260108",3255,118315],["20260109",3325,71035],["20260112",3345,50093],["20260113",3340,73604],["20260114",3400,94877],["20260115",3305,161091],["20260116",3280,126423],["20260119",3275,110337],["20260120",3330,125531],["20260121",3310,179749],["20260122",3450,255004],["20260123",3495,163252],["20260126",3425,102942],["20260127",3360,182786],["20260128",3365,140947],["20260129",3360,156943],["20260130",3330,155151],["20260202",3205,170575],["20260203",3255,244348],["20260204",3335,214335],["20260205",3395,157355],["20260206",3320,112111],["20260209",3315,90465],["20260210",3385,213353],["20260211",3415,119009],["20260212",3440,85739],["20260213",3450,170702],["20260219",3435,120622],["20260220",3460,204836],["20260223",3535,230139],["20260224",3510,119776],["20260225",3505,140148],["20260226",3505,976286],["20260227",3510,180630],["20260303",3400,210816],["20260304",3185,405535],["20260305",3310,209328],["20260306",3350,177072],["20260309",3215,164441],["20260310",3365,264048],["20260311",3365,115715],["20260312",3370,92193],["20260313",3370,77180],["20260316",3330,69067],["20260317",3310,93724],["20260318",3275,107238],["20260319",3260,130534],["20260320",3320,922840],["20260323",3210,104855],["20260324",3235,58833],["20260325",3245,91218],["20260326",3230,61408],["20260327",3225,74369],["20260330",3175,58840],["20260331",3135,108664],["20260401",3270,56650],["20260402",3180,116775],["20260403",3320,211330],["20260406",3285,93155],["20260407",3285,83117],["20260408",3380,138887],["20260409",3365,54185],["20260410",3520,330151],["20260413",3430,157156],["20260414",3400,202198],["20260415",3420,95756],["20260416",3380,315878],["20260417",3355,212478],["20260420",3370,63500],["20260421",3395,52343],["20260422",3370,62886],["20260423",3425,139218],["20260424",3450,33642],["20260427",3445,289796],["20260428",3495,195895],["20260429",3490,117931],["20260430",3490,78601],["20260504",3515,111158],["20260506",3400,226700],["20260507",3390,129374],["20260508",3430,149404],["20260511",3445,244223],["20260512",3290,240510],["20260513",3235,125546],["20260514",3265,135904],["20260515",3420,898491],["20260518",3165,477836],["20260519",3090,172899],["20260520",3020,132080],["20260521",2960,130680],["20260522",3080,98143],["20260526",2990,135927],["20260527",2860,215843],["20260528",2850,131325],["20260529",2785,125476],["20260601",2690,252120],["20260602",2735,70162],["20260604",2670,79290],["20260605",2675,62450],["20260608",2580,151704],["20260609",2670,88284],["20260610",2635,80126],["20260611",2735,53837],["20260612",2750,64437],["20260615",2780,49158],["20260616",2765,38508],["20260617",2740,32452],["20260618",2670,66962],["20260619",2605,126101],["20260622",2510,96246],["20260623",2400,124784],["20260624",2490,479231],["20260625",2435,79739],["20260626",2325,111784],["20260629",2500,51312],["20260630",2500,32011],["20260701",2525,40041],["20260702",2525,76075],["20260703",2475,236458],["20260706",2435,143858],["20260707",2450,55867],["20260708",2410,102071],["20260709",2350,66917],["20260710",2430,67918],["20260713",2420,62777],["20260714",2380,67966],["20260715",2375,45508],["20260716",2450,96372],["20260720",2425,56724],["20260721",2400,45462],["20260722",2395,37973],["20260723",2460,45995],["20260724",2465,56145],["20260727",2480,30445],["20260728",2415,115902],["20260729",2370,173253],["20260730",2390,82345]],"detail_json":"https://aikstockdata.com/data/public/s/006060.json","page_url":"https://aikstockdata.com/s/006060.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."}}